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 | 3.69 | 3.43447505585 | 107.44 | 118.85 | 106.055 | 489707 | 112.56753176 | CS |
| 4 | 2.08 | 1.90738193489 | 109.05 | 118.85 | 103.56 | 524540 | 109.82266443 | CS |
| 12 | 6.44 | 6.15149488967 | 104.69 | 118.85 | 95.35 | 564715 | 107.60659532 | CS |
| 26 | 15.86 | 16.6474231133 | 95.27 | 118.85 | 88.37 | 538227 | 102.607668 | CS |
| 52 | 10.84 | 10.8086549008 | 100.29 | 129.31 | 88.37 | 507584 | 105.80903633 | CS |
| 156 | 1.55 | 1.41449169556 | 109.58 | 129.31 | 66.26 | 687569 | 91.41526194 | CS |
| 260 | 45.9 | 70.3663958301 | 65.23 | 153 | 32.3 | 738772 | 93.05424652 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750800 | 111.13 | -2.02 | -1.79 | 114.03 | 115.145 | 111.08 | 428886 |
| 1732664400 | 113.15 | -2.39 | -2.07 | 113.95 | 114.38 | 112.08 | 532992 |
| 1732578000 | 115.54 | 3.36 | 3.00 | 114.29 | 118.85 | 114.29 | 732373 |
| 1732318800 | 112.18 | 1.65 | 1.49 | 110.54 | 112.84 | 110.1225 | 352101 |
| 1732232400 | 110.53 | 2.24 | 2.07 | 108.62 | 111.64 | 108.62 | 561292 |
| 1732146000 | 108.29 | 0.34 | 0.31 | 107.15 | 108.33 | 106.055 | 283132 |
| 1732059600 | 107.95 | -2.1 | -1.91 | 108.75 | 109.42 | 106.63 | 470828 |
| 1731973200 | 110.05 | 0.68 | 0.62 | 109.73 | 111.42 | 109.08 | 825042 |
| 1731714000 | 109.37 | -0.05 | -0.05 | 109.83 | 110.925 | 107.77 | 585180 |
| 1731627600 | 109.42 | 0.76 | 0.70 | 108.8 | 112.37 | 108.8 | 1110353 |
| 1731541200 | 108.66 | -3.09 | -2.77 | 113.19 | 114 | 108.25 | 600863 |
| 1731454800 | 111.75 | -3.16 | -2.75 | 113.76 | 114.28 | 111.27 | 458284 |
| 1731368400 | 114.91 | 6.06 | 5.57 | 110.32 | 116.4 | 109.765 | 558552 |
| 1731109200 | 108.85 | -0.9 | -0.82 | 109.06 | 109.09 | 106.89 | 417557 |
| 1731022800 | 109.75 | -0.45 | -0.41 | 110.79 | 110.79 | 108.75 | 343252 |
| 1730936400 | 110.2 | 1.77 | 1.63 | 112.76 | 114.6 | 109.07 | 649254 |
| 1730850000 | 108.43 | 3.45 | 3.29 | 104.29 | 108.64 | 104.29 | 466952 |
| 1730763600 | 104.98 | 0.4 | 0.38 | 104.24 | 106.4 | 104 | 403502 |
| 1730500800 | 104.58 | 0.5 | 0.48 | 105.12 | 106.13 | 103.56 | 416734 |
| 1730414400 | 104.08 | -2.57 | -2.41 | 106.51 | 107.11 | 104.05 | 378563 |
| 1730328000 | 106.65 | -2.4 | -2.20 | 108.9 | 110.91 | 106.43 | 379723 |
| 1730241600 | 109.05 | 2.51 | 2.36 | 106.29 | 110.19 | 104.64 | 558318 |
| 1730155200 | 106.54 | 2.09 | 2.00 | 106.28 | 107.9 | 105.22 | 391233 |
| 1729896000 | 104.45 | -0.27 | -0.26 | 105.16 | 106.95 | 103.4 | 541318 |
| 1729809600 | 104.72 | 0.47 | 0.45 | 105.79 | 106.38 | 104.38 | 512216 |
| 1729723200 | 104.25 | -4.33 | -3.99 | 106.3 | 107.3965 | 103.56 | 707637 |
| 1729636800 | 108.58 | -1.76 | -1.60 | 110.15 | 110.58 | 108.11 | 488895 |
| 1729550400 | 110.34 | -5.23 | -4.53 | 114.82 | 115.54 | 110.18 | 434844 |
| 1729291200 | 115.57 | 1.61 | 1.41 | 114.73 | 115.86 | 113.6901 | 572316 |
| 1729204800 | 113.96 | -0.67 | -0.58 | 114.15 | 114.625 | 112.7413 | 561411 |
| 1729118400 | 114.63 | 3.19 | 2.86 | 111.96 | 115.6 | 111.9 | 707191 |
| 1729032000 | 111.44 | 0.99 | 0.90 | 110.34 | 113.12 | 110.05 | 422006 |
| 1728945600 | 110.45 | 0.63 | 0.57 | 108.37 | 110.46 | 107.51 | 564305 |
| 1728686400 | 109.82 | 4.52 | 4.29 | 105.61 | 109.84 | 105.15 | 721228 |
| 1728600000 | 105.3 | -1.92 | -1.79 | 106.47 | 106.505 | 105.14 | 352229 |
| 1728513600 | 107.22 | -0.17 | -0.16 | 107.18 | 108.84 | 107.04 | 381888 |
| 1728427200 | 107.39 | 0.27 | 0.25 | 107.74 | 108.7 | 106.9611 | 418011 |
| 1728340800 | 107.12 | -1.52 | -1.40 | 107.67 | 108.265 | 105.63 | 659194 |
| 1728081600 | 108.64 | 1.1 | 1.02 | 109.46 | 110.15 | 108.23 | 501950 |
| 1727995200 | 107.54 | -2.1 | -1.92 | 108.13 | 108.75 | 106.215 | 472859 |
| 1727908800 | 109.64 | -0.64 | -0.58 | 110.17 | 111.27 | 109.1 | 373443 |
| 1727822400 | 110.28 | 0.39 | 0.35 | 109.81 | 111.19 | 107.87 | 397670 |
| 1727736000 | 109.89 | -0.08 | -0.07 | 109.25 | 110.75 | 108.78 | 360582 |
| 1727476800 | 109.97 | 1.55 | 1.43 | 110.4 | 113.47 | 109.37 | 620872 |
| 1727390400 | 108.42 | 1.98 | 1.86 | 109.36 | 110.25 | 107.88 | 626468 |
| 1727304000 | 106.44 | -3.03 | -2.77 | 108.83 | 110.79 | 106.24 | 823997 |
| 1727217600 | 109.47 | 6.28 | 6.09 | 106.28 | 110.98 | 103.25 | 1775730 |
| 1727131200 | 103.19 | -0.32 | -0.31 | 104.09 | 104.85 | 102.045 | 748507 |
| 1726872000 | 103.51 | -3.84 | -3.58 | 106.43 | 106.43 | 103.26 | 1124790 |
| 1726785600 | 107.35 | 2.75 | 2.63 | 106.35 | 108.18 | 104.41 | 464247 |
| 1726699200 | 104.6 | -0.65 | -0.62 | 105.39 | 107.59 | 102.405 | 983022 |
| 1726612800 | 105.25 | 3.5 | 3.44 | 102.68 | 105.74 | 101.96 | 581508 |
| 1726526400 | 101.75 | -0.53 | -0.52 | 102.62 | 102.72 | 100.83 | 533806 |
| 1726267200 | 102.28 | 4.34 | 4.43 | 99.2 | 102.81 | 98.81 | 775200 |
| 1726180800 | 97.94 | -0.74 | -0.75 | 99.2 | 99.2 | 97.135 | 507719 |
| 1726094400 | 98.68 | 0.32 | 0.33 | 97.58 | 98.71 | 95.35 | 701597 |
| 1726008000 | 98.36 | -2.58 | -2.56 | 100.85 | 101.32 | 97.3 | 550794 |
| 1725921600 | 100.94 | -0.09 | -0.09 | 101.03 | 103.1272 | 100.44 | 465111 |
| 1725662400 | 101.03 | -2.86 | -2.75 | 103.91 | 105.25 | 100.83 | 484970 |
| 1725576000 | 103.89 | -2.01 | -1.90 | 106.04 | 106.09 | 103.8504 | 278788 |
| 1725489600 | 105.9 | 0.69 | 0.66 | 104.69 | 106.09 | 104.11 | 381013 |
| 1725403200 | 105.21 | -2.05 | -1.91 | 106.55 | 107.32 | 104.77 | 453770 |
| 1725057600 | 107.26 | 0.81 | 0.76 | 107.56 | 108.5199 | 106.2 | 337934 |
| 1724971200 | 106.45 | -1.07 | -1.00 | 108.46 | 109.04 | 106.36 | 244420 |
| 1724884800 | 107.52 | -0.52 | -0.48 | 107.79 | 108.38 | 106.538 | 263093 |
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
