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 | -2.4 | -2.82352941176 | 85 | 86.48 | 81.51 | 201903 | 83.62377911 | CS |
| 4 | 6.08 | 7.94563512807 | 76.52 | 90.235 | 75.905 | 193511 | 81.96921677 | CS |
| 12 | -0.9 | -1.07784431138 | 83.5 | 90.235 | 73.18 | 142549 | 80.05637363 | CS |
| 26 | 4.34 | 5.54561717352 | 78.26 | 90.235 | 73.18 | 146678 | 81.25856719 | CS |
| 52 | -0.36 | -0.433944069431 | 82.96 | 90.235 | 73.18 | 128759 | 81.86490766 | CS |
| 156 | 34.15 | 70.4850361197 | 48.45 | 90.235 | 40.92 | 100181 | 69.09612737 | CS |
| 260 | 53.34 | 182.296650718 | 29.26 | 90.235 | 21.43 | 94778 | 57.77060346 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 82.6 | -0.6 | -0.72 | 82.59 | 82.93 | 81.35 | 134286 |
| 1741304400 | 83.2 | -0.1 | -0.12 | 82.74 | 83.88 | 82.28 | 141379 |
| 1741218000 | 83.3 | 1.73 | 2.12 | 82.37 | 83.73 | 81.8728 | 145444 |
| 1741131600 | 81.57 | -2.2 | -2.63 | 82.89 | 83.71 | 81.51 | 222570 |
| 1741045200 | 83.77 | -1.51 | -1.77 | 85.36 | 86.48 | 83.27 | 173692 |
| 1740786000 | 85.28 | 0.64 | 0.76 | 85 | 85.975 | 83.945 | 325506 |
| 1740699600 | 84.64 | -4.69 | -5.25 | 88.13 | 88.25 | 84.5285 | 363643 |
| 1740613200 | 89.33 | 5.59 | 6.68 | 85 | 90.235 | 84.74 | 534262 |
| 1740526800 | 83.74 | 7.37 | 9.65 | 77.955 | 83.925 | 77.93 | 300649 |
| 1740440400 | 76.37 | 0.26 | 0.34 | 76.49 | 77.09 | 75.94 | 151917 |
| 1740181200 | 76.11 | -0.73 | -0.95 | 77.28 | 77.28 | 76.005 | 106607 |
| 1740094800 | 76.84 | -1.3 | -1.66 | 78.4 | 78.4 | 76.51 | 119798 |
| 1740008400 | 78.14 | 1.07 | 1.39 | 77 | 78.24 | 76.97 | 105688 |
| 1739922000 | 77.07 | -0.22 | -0.28 | 77.22 | 77.25 | 76.72 | 137684 |
| 1739576400 | 77.29 | -0.53 | -0.68 | 78.24 | 78.35 | 77.17 | 113914 |
| 1739490000 | 77.82 | 0.99 | 1.29 | 76.97 | 77.9 | 76.97 | 159518 |
| 1739403600 | 76.83 | -0.4 | -0.52 | 76.31 | 77.8 | 76.31 | 100009 |
| 1739317200 | 77.23 | -1.04 | -1.33 | 77.28 | 78 | 76.88 | 151639 |
| 1739230800 | 78.27 | 1.68 | 2.19 | 76.56 | 78.55 | 76.56 | 131766 |
| 1738971600 | 76.59 | 0.15 | 0.20 | 76.52 | 76.83 | 75.905 | 187917 |
| 1738885200 | 76.44 | 0.02 | 0.03 | 77.06 | 77.22 | 76.11 | 93475 |
| 1738798800 | 76.42 | 0.6 | 0.79 | 75.82 | 76.78 | 75.82 | 118272 |
| 1738712400 | 75.82 | 1.2 | 1.61 | 75.38 | 76.745 | 75.03 | 112493 |
| 1738626000 | 74.62 | -2.81 | -3.63 | 75.24 | 75.55 | 73.18 | 229951 |
| 1738366800 | 77.43 | -1.64 | -2.07 | 79.32 | 79.54 | 77.38 | 123491 |
| 1738280400 | 79.07 | -0.12 | -0.15 | 79.4 | 80.6 | 78.43 | 129569 |
| 1738194000 | 79.19 | 0.68 | 0.87 | 78.2 | 79.5975 | 77.71 | 127542 |
| 1738107600 | 78.51 | -0.32 | -0.41 | 79.61 | 79.61 | 77.94 | 110309 |
| 1738021200 | 78.83 | -2.48 | -3.05 | 80.43 | 80.68 | 78.67 | 115120 |
| 1737762000 | 81.31 | 1.31 | 1.64 | 81.1 | 81.54 | 80.7919 | 106192 |
| 1737675600 | 80 | 0 | 0.00 | 80 | 80 | 80 | 0 |
| 1737589200 | 80 | 1.78 | 2.28 | 78.07 | 80.23 | 77.57 | 114268 |
| 1737502800 | 78.22 | 0.76 | 0.98 | 77.4029 | 78.39 | 77.4029 | 64926 |
| 1737157200 | 77.46 | 0.86 | 1.12 | 77.34 | 77.59 | 76.1282 | 83151 |
| 1737070800 | 76.6 | -0.81 | -1.05 | 77.49 | 77.49 | 76.375 | 120956 |
| 1736984400 | 77.41 | -0.1 | -0.13 | 78.34 | 78.655 | 77.37 | 91280 |
| 1736898000 | 77.51 | 0.91 | 1.19 | 77.09 | 77.87 | 77 | 144074 |
| 1736811600 | 76.6 | 0.48 | 0.63 | 75.59 | 76.67 | 74.98 | 87033 |
| 1736552400 | 76.12 | -0.81 | -1.05 | 76.85 | 77.09 | 75.57 | 108423 |
| 1736379600 | 76.93 | -0.29 | -0.38 | 76.54 | 76.99 | 76.18 | 75135 |
| 1736293200 | 77.22 | 0.14 | 0.18 | 77.46 | 77.7 | 76.92 | 145486 |
| 1736206800 | 77.08 | -2.11 | -2.66 | 79.16 | 79.32 | 76.91 | 74405 |
| 1735947600 | 79.19 | 0.65 | 0.83 | 78.69 | 79.25 | 78.52 | 133554 |
| 1735861200 | 78.54 | 0.09 | 0.11 | 78.62 | 78.77 | 78.142043 | 155094 |
| 1735688400 | 78.45 | -0.1 | -0.13 | 78.33 | 78.555 | 77.84 | 271193 |
| 1735602000 | 78.55 | -0.33 | -0.42 | 77.97 | 78.81 | 77.61 | 41067 |
| 1735342800 | 78.88 | -0.88 | -1.10 | 79.48 | 79.7 | 78.33 | 47387 |
| 1735256400 | 79.76 | 0.18 | 0.23 | 79.49 | 79.83 | 78.85 | 29526 |
| 1735077840 | 79.58 | 0.29 | 0.37 | 79.13 | 79.65 | 78.9 | 181087 |
| 1734997200 | 79.29 | -0.21 | -0.26 | 79.56 | 79.56 | 78.58 | 103811 |
| 1734738000 | 79.5 | -0.29 | -0.36 | 79.37 | 80.31 | 79.01 | 158849 |
| 1734651600 | 79.79 | 0.24 | 0.30 | 79.66 | 80.58 | 79.42 | 107942 |
| 1734565200 | 79.55 | -1.59 | -1.96 | 81.51 | 81.59 | 79.44 | 114594 |
| 1734478800 | 81.14 | -0.94 | -1.15 | 81.66 | 81.78 | 81.01 | 85818 |
| 1734392400 | 82.08 | -0.53 | -0.64 | 82.61 | 83.17 | 81.87 | 101077 |
| 1734133200 | 82.61 | -0.62 | -0.74 | 83.24 | 83.49 | 82.29 | 85967 |
| 1734046800 | 83.23 | -1.32 | -1.56 | 84.16 | 84.32 | 82.84 | 163906 |
| 1733960400 | 84.55 | 0.03 | 0.04 | 84.475 | 85.07342 | 84.35 | 87632 |
| 1733874000 | 84.52 | -0.87 | -1.02 | 85.185 | 85.26 | 84.27 | 195296 |
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
