Monitoree múltiples cotizaciones en tiempo real de los principales intercambios, como la Bolsa de Valores de Londres, NASDAQ, NYSE, AMEX, Bovespa y más.
| Período † | Variación(Ptos) | Variación % | Apertura | Precio Máximo | Precio Mínimo | Avg. Vol. diario | Precio Promedio Ponderado | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.292 | 1.81003082096 | 71.38 | 74.18 | 70.77 | 6439724 | 72.40565541 | CS |
| 4 | 5.967 | 8.94535642006 | 66.705 | 74.18 | 65.07 | 5758884 | 69.14702543 | CS |
| 12 | 8.222 | 12.7571761055 | 64.45 | 74.18 | 63.81 | 4602219 | 67.46522104 | CS |
| 26 | 6.732 | 10.2092811647 | 65.94 | 74.18 | 60.145 | 4450629 | 66.5205346 | CS |
| 52 | 5.812 | 8.69279090637 | 66.86 | 74.605 | 60.145 | 4164218 | 68.59303353 | CS |
| 156 | 18.032 | 33.0014641288 | 54.64 | 74.605 | 44.9 | 4687667 | 61.82600067 | CS |
| 260 | 21.212 | 41.2203653323 | 51.46 | 74.605 | 44.9 | 4716119 | 61.34299862 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 72.73 | -0.56 | -0.76 | 73.18 | 73.22 | 72.505 | 6538264 |
| 1743115200 | 73.29 | 0.26 | 0.36 | 72.9 | 74.18 | 72.69 | 7774150 |
| 1743028800 | 73.03 | 1 | 1.39 | 73.27 | 73.805 | 72.7 | 9161602 |
| 1742942400 | 72.03 | 0.75 | 1.05 | 72.62 | 73.24 | 71.84 | 7373332 |
| 1742856000 | 71.28 | 0.27 | 0.38 | 70.96 | 71.355 | 70.91 | 4392149 |
| 1742596800 | 71.01 | -0.94 | -1.31 | 71.38 | 71.52 | 70.77 | 3497386 |
| 1742510400 | 71.95 | 0.43 | 0.60 | 71.28 | 72.05 | 71.17 | 3981594 |
| 1742424000 | 71.52 | 0.55 | 0.77 | 71.42 | 71.785 | 71.2738 | 5026630 |
| 1742337600 | 70.97 | 0.87 | 1.24 | 70.41 | 70.98 | 70.12 | 5306631 |
| 1742251200 | 70.1 | 1.33 | 1.93 | 69.63 | 70.165 | 69.32 | 5917603 |
| 1741992000 | 68.77 | 1.03 | 1.52 | 67.87 | 68.795 | 67.71 | 3572318 |
| 1741905600 | 67.74 | 0.36 | 0.53 | 67.56 | 68.19 | 67.53 | 8865374 |
| 1741819200 | 67.38 | 0.57 | 0.85 | 66.26 | 67.61 | 66.2 | 5155038 |
| 1741732800 | 66.81 | 0.02 | 0.03 | 66.98 | 67.395 | 66.33 | 4796184 |
| 1741646400 | 66.79 | 0 | 0.00 | 66.91 | 67.22 | 66.239999 | 3789605 |
| 1741390800 | 66.79 | 0.78 | 1.18 | 66.595 | 67.065 | 66.18 | 4409887 |
| 1741304400 | 66.01 | -0.09 | -0.14 | 65.25 | 66.26 | 65.25 | 6581191 |
| 1741218000 | 66.099999 | -0.1 | -0.15 | 66.465 | 66.599999 | 65.245 | 5765810 |
| 1741131600 | 66.2 | -0.26 | -0.39 | 65.485 | 66.56 | 65.069999 | 9234848 |
| 1741045200 | 66.459999 | -1 | -1.48 | 68.42 | 68.53 | 65.974999 | 6588140 |
| 1740786000 | 67.46 | 0.19 | 0.28 | 66.705 | 67.46 | 66.379999 | 3988210 |
| 1740699600 | 67.27 | -0.13 | -0.19 | 67.06 | 67.88 | 66.97 | 4014497 |
| 1740613200 | 67.4 | 0.5 | 0.75 | 67.13 | 67.54 | 66.7 | 3444756 |
| 1740526800 | 66.9 | 0.01 | 0.01 | 67.64 | 67.67 | 66.73 | 3070495 |
| 1740440400 | 66.89 | 0.19 | 0.28 | 66.959999 | 67.165 | 66.485 | 2888730 |
| 1740181200 | 66.7 | -1.68 | -2.46 | 67.54 | 67.57 | 66.54 | 3329701 |
| 1740094800 | 68.38 | 0.78 | 1.15 | 67.96 | 68.485 | 67.7821 | 2806535 |
| 1740008400 | 67.6 | -0.22 | -0.32 | 67.78 | 68.155 | 67.44 | 2428654 |
| 1739922000 | 67.82 | 0.69 | 1.03 | 67.605 | 68.095 | 67.45 | 3332710 |
| 1739576400 | 67.13 | -0.24 | -0.36 | 67.84 | 68.24 | 67.099999 | 2934830 |
| 1739490000 | 67.37 | 0.61 | 0.91 | 66.629999 | 67.575 | 66.43 | 2978066 |
| 1739403600 | 66.76 | -0.62 | -0.92 | 66.95 | 67.52 | 66.545 | 3067266 |
| 1739317200 | 67.38 | 1.25 | 1.89 | 66.91 | 67.715 | 66.65 | 3529343 |
| 1739230800 | 66.129999 | 0.24 | 0.36 | 65.739999 | 66.3 | 65.739999 | 4059264 |
| 1738971600 | 65.89 | -0.27 | -0.41 | 66.3 | 66.44 | 65.81 | 4071820 |
| 1738885200 | 66.16 | -0.37 | -0.56 | 66.86 | 66.9 | 65.815 | 4125355 |
| 1738798800 | 66.53 | -0.1 | -0.15 | 66.43 | 66.739999 | 66.2 | 3264961 |
| 1738712400 | 66.629999 | 1.46 | 2.24 | 65.18 | 66.675 | 65.18 | 3798161 |
| 1738626000 | 65.17 | -0.68 | -1.03 | 65.3 | 65.769999 | 64.93 | 4840445 |
| 1738366800 | 65.849999 | -0.8 | -1.20 | 67.05 | 67.11 | 65.69 | 5263895 |
| 1738280400 | 66.65 | 1.87 | 2.89 | 66.125 | 66.95 | 66.03 | 6061369 |
| 1738194000 | 64.78 | 0.2 | 0.31 | 64.44 | 64.965 | 64.39 | 4243444 |
| 1738107600 | 64.58 | -0.56 | -0.86 | 65.15 | 65.3 | 64.209999 | 3801128 |
| 1738021200 | 65.14 | -0.25 | -0.38 | 65.3 | 65.379999 | 64.67 | 4211200 |
| 1737762000 | 65.39 | -0.56 | -0.85 | 66.379999 | 66.455 | 65.319999 | 4879021 |
| 1737675600 | 65.95 | 0 | 0.00 | 65.95 | 65.95 | 65.95 | 0 |
| 1737589200 | 65.95 | -0.82 | -1.23 | 66.84 | 66.84 | 65.94 | 4690708 |
| 1737502800 | 66.769999 | 0.05 | 0.07 | 66.95 | 67.05 | 66.569999 | 4614616 |
| 1737157200 | 66.72 | 0.27 | 0.41 | 66.8 | 67.28 | 66.51 | 3486153 |
| 1737070800 | 66.45 | 0.09 | 0.14 | 66.19 | 66.739999 | 66.125 | 3622095 |
| 1736984400 | 66.36 | 0.45 | 0.68 | 66.14 | 66.48 | 65.925 | 3459189 |
| 1736898000 | 65.91 | 0.95 | 1.46 | 65.2 | 66.065 | 65.099999 | 4228633 |
| 1736811600 | 64.959999 | 0.02 | 0.03 | 64.8 | 65.395799 | 64.769999 | 3702941 |
| 1736552400 | 64.94 | 0.22 | 0.34 | 65.989999 | 66.129999 | 64.58 | 4352001 |
| 1736379600 | 64.72 | -1.21 | -1.84 | 63.92 | 64.769999 | 63.81 | 5749561 |
| 1736293200 | 65.93 | 1.18 | 1.82 | 65.989999 | 66.275 | 65.665 | 5067351 |
| 1736206800 | 64.75 | 0.23 | 0.36 | 64.819999 | 65.33 | 64.61 | 3831579 |
| 1735947600 | 64.519999 | 1.42 | 2.25 | 64.45 | 64.709999 | 64.224999 | 5296114 |
| 1735861200 | 63.1 | 0.45 | 0.72 | 62.98 | 63.33 | 62.8 | 3858020 |
| 1735688400 | 62.65 | 0.87 | 1.41 | 62.63 | 62.795 | 62.115 | 2955778 |
| 1735602000 | 61.78 | 0.09 | 0.15 | 61.94 | 61.97 | 61.56 | 3706131 |
Parece que no se ha autenticado. Haga click al botón de abajo para iniciar la sesión y ver los símbolos recientemente consultados.
Soporte: (55) 4170 8128 | soporte@advfn.mx
Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones
Hot Features
Premium
