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 | -5.08 | -5.91178866519 | 85.93 | 86.75 | 78.825 | 1642261 | 81.79220342 | CS |
| 4 | -5.58 | -6.45609163485 | 86.43 | 89.5 | 78.825 | 909432 | 84.58028446 | CS |
| 12 | -5.88 | -6.77966101695 | 86.73 | 89.5 | 78.825 | 791549 | 84.01034352 | CS |
| 26 | -14.92 | -15.5789913334 | 95.77 | 100.925 | 78.37 | 835636 | 87.1787798 | CS |
| 52 | -17.33 | -17.651252801 | 98.18 | 100.925 | 77.15 | 856295 | 88.6445075 | CS |
| 156 | -17.82 | -18.0602006689 | 98.67 | 117.66 | 71.86 | 655730 | 92.34890548 | CS |
| 260 | 1.33 | 1.67253521127 | 79.52 | 118.13 | 50 | 585351 | 90.85614408 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 80.85 | 0.64 | 0.80 | 79.77 | 81.09 | 79.43 | 336791 |
| 1734997200 | 80.21 | -1.27 | -1.56 | 81.08 | 81.355 | 78.825 | 910803 |
| 1734738000 | 81.48 | 0.39 | 0.48 | 81.51 | 82.58 | 81.105 | 2175565 |
| 1734651600 | 81.09 | -0.35 | -0.43 | 81.43 | 83.13 | 80.6 | 1495670 |
| 1734565200 | 81.44 | -3.87 | -4.54 | 79.98 | 85.1 | 79.98 | 2414735 |
| 1734478800 | 85.31 | -1.05 | -1.22 | 86 | 86.75 | 85.1 | 1141264 |
| 1734392400 | 86.36 | -1.96 | -2.22 | 86.57 | 88.1 | 86.36 | 995728 |
| 1734133200 | 88.32 | 0.59 | 0.67 | 87.8 | 88.33 | 87.11 | 873892 |
| 1734046800 | 87.73 | -0.71 | -0.80 | 88.27 | 88.98 | 87.39 | 556327 |
| 1733960400 | 88.44 | 0.98 | 1.12 | 88.4 | 89.5 | 88.08 | 1155067 |
| 1733874000 | 87.46 | -0.22 | -0.25 | 87.56 | 87.89 | 85.86 | 626434 |
| 1733787600 | 87.68 | 1.49 | 1.73 | 86.99 | 88.41 | 86.86 | 609295 |
| 1733528400 | 86.19 | 0.1 | 0.12 | 86.345 | 86.89 | 85.851 | 501826 |
| 1733442000 | 86.09 | -0.54 | -0.62 | 86.91 | 87.025 | 85.61 | 758269 |
| 1733355600 | 86.63 | 0.28 | 0.32 | 85.88 | 86.78 | 85.77 | 410870 |
| 1733269200 | 86.35 | -0.15 | -0.17 | 86.3577 | 86.38 | 84.3502 | 544648 |
| 1733182800 | 86.5 | -0.58 | -0.67 | 87.095 | 87.43 | 85.89 | 674037 |
| 1732917840 | 87.08 | 0.2 | 0.23 | 86.5 | 87.66 | 86.5 | 323493 |
| 1732750800 | 86.88 | 0.7 | 0.81 | 87.0003 | 88.02 | 86.23 | 467121 |
| 1732664400 | 86.18 | -1.08 | -1.24 | 86.3309 | 86.675 | 85.555 | 446055 |
| 1732578000 | 87.26 | 2.15 | 2.53 | 86.1115 | 87.876 | 86.04 | 861033 |
| 1732318800 | 85.11 | 1.3 | 1.55 | 84.375 | 85.525 | 84.14 | 490072 |
| 1732232400 | 83.81 | 1.94 | 2.37 | 82.04 | 83.96 | 81.685 | 455249 |
| 1732146000 | 81.87 | 1.05 | 1.30 | 81.14 | 81.99 | 80.725 | 458697 |
| 1732059600 | 80.82 | -1 | -1.22 | 81.12 | 81.75 | 80.57 | 449214 |
| 1731973200 | 81.82 | 0.86 | 1.06 | 80.8 | 82.14 | 80.8 | 451361 |
| 1731714000 | 80.96 | -1.14 | -1.39 | 82 | 82.005 | 80.73 | 520555 |
| 1731627600 | 82.1 | -0.6 | -0.73 | 83.195 | 83.41 | 81.7 | 523550 |
| 1731541200 | 82.7 | -1.26 | -1.50 | 84.07 | 84.17 | 82.4 | 831227 |
| 1731454800 | 83.96 | -2.74 | -3.16 | 85.85 | 86.18 | 83.92 | 1010164 |
| 1731368400 | 86.7 | 1.89 | 2.23 | 85.325 | 87.125 | 85.05 | 526986 |
| 1731109200 | 84.81 | -1.61 | -1.86 | 86.167252 | 86.167252 | 84.75 | 503793 |
| 1731022800 | 86.42 | 1.57 | 1.85 | 85.035 | 87.08 | 84.98 | 626490 |
| 1730936400 | 84.85 | 1.61 | 1.93 | 86.945 | 88.15 | 84.63 | 920579 |
| 1730850000 | 83.24 | 2.56 | 3.17 | 80.1658 | 83.36 | 80.1658 | 618184 |
| 1730763600 | 80.68 | -0.82 | -1.01 | 81.35 | 81.95 | 80.46 | 833129 |
| 1730500800 | 81.5 | 1.02 | 1.27 | 80.74 | 81.64 | 80.44 | 600812 |
| 1730414400 | 80.48 | -0.49 | -0.61 | 81.26 | 81.32 | 80.12 | 661442 |
| 1730328000 | 80.97 | -0.09 | -0.11 | 80.765 | 81.815 | 80.415 | 620808 |
| 1730241600 | 81.06 | -0.63 | -0.77 | 80.65 | 81.155 | 80.03 | 461776 |
| 1730155200 | 81.69 | -0.01 | -0.01 | 81.9 | 82.82 | 81.31 | 612704 |
| 1729896000 | 81.7 | -0.39 | -0.48 | 82.37 | 82.93 | 81.62 | 636766 |
| 1729809600 | 82.09 | 0.21 | 0.26 | 81.87 | 82.515 | 81.39 | 606013 |
| 1729723200 | 81.88 | 0.26 | 0.32 | 81.69 | 82.43 | 81.23 | 686532 |
| 1729636800 | 81.62 | -0.98 | -1.19 | 82.325 | 82.325 | 81.23 | 516961 |
| 1729550400 | 82.6 | -1.29 | -1.54 | 84.05 | 84.05 | 82.5 | 553612 |
| 1729291200 | 83.89 | -0.17 | -0.20 | 84.51 | 84.65 | 83.72 | 639002 |
| 1729204800 | 84.06 | -0.69 | -0.81 | 84.28 | 84.5 | 83.395 | 823379 |
| 1729118400 | 84.75 | 0.89 | 1.06 | 84.35 | 85.21 | 84.35 | 565371 |
| 1729032000 | 83.86 | 0.6 | 0.72 | 82.93 | 85.055 | 82.85 | 934640 |
| 1728945600 | 83.26 | -0.31 | -0.37 | 83.44 | 83.65 | 82.95 | 675569 |
| 1728686400 | 83.57 | 1.3 | 1.58 | 82.21 | 83.58 | 82.18 | 1005315 |
| 1728600000 | 82.27 | -1.84 | -2.19 | 83.36 | 83.63 | 81.58 | 839761 |
| 1728513600 | 84.11 | -0.36 | -0.43 | 84.74 | 85.45 | 83.87 | 962101 |
| 1728427200 | 84.47 | 0.96 | 1.15 | 82.5767 | 85.81 | 82.5544 | 985516 |
| 1728340800 | 83.51 | -0.47 | -0.56 | 83.54 | 83.93 | 83.05 | 840386 |
| 1728081600 | 83.98 | -3.11 | -3.57 | 87.1 | 87.23 | 83.715 | 1073709 |
| 1727995200 | 87.09 | 0.06 | 0.07 | 86.55 | 87.35 | 85.25 | 1357051 |
| 1727908800 | 87.03 | 0.98 | 1.14 | 86.42 | 87.1 | 85.99 | 1110216 |
| 1727822400 | 86.05 | -0.68 | -0.78 | 86.73 | 86.95 | 85.63 | 1131752 |
| 1727735520 | 86.73 | 0.08 | 0.09 | 86.45 | 86.93 | 85.9 | 996877 |
| 1727476800 | 86.65 | 0.02 | 0.02 | 87.43 | 88.2045 | 86.54 | 757606 |
| 1727390400 | 86.63 | 0.73 | 0.85 | 86.88 | 87.5 | 86.205 | 635135 |
| 1727304000 | 85.9 | -0.7 | -0.81 | 86.19 | 86.67 | 85.35 | 642840 |
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
