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 | -1.58227848101 | 63.2 | 63.94 | 59.33 | 42637204 | 60.7700342 | CS |
| 4 | -8.1 | -11.5220483642 | 70.3 | 73.57 | 59.33 | 30658775 | 64.63767253 | CS |
| 12 | -16.16 | -20.6227667177 | 78.36 | 87 | 59.33 | 22672210 | 70.84893979 | CS |
| 26 | -8.29 | -11.760533409 | 70.49 | 87 | 54.84 | 18794085 | 70.17064666 | CS |
| 52 | 0.36 | 0.582147477361 | 61.84 | 87 | 54.84 | 19291291 | 69.87933963 | CS |
| 156 | 23.75 | 61.7685305592 | 38.45 | 87 | 19.895 | 24608804 | 44.44507536 | CS |
| 260 | 32.36 | 108.445040214 | 29.84 | 87 | 13.71 | 25012167 | 42.62020006 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734565200 | 61.23 | 0.2 | 0.33 | 61.4 | 63.94 | 60.85 | 46079533 |
| 1734478800 | 61.03 | 0.78 | 1.29 | 59.73 | 61.04 | 59.68 | 34201584 |
| 1734392400 | 60.25 | 0.32 | 0.53 | 60.22 | 61.3 | 60.12 | 37506625 |
| 1734133200 | 59.93 | -1.48 | -2.41 | 61.86 | 62.21 | 59.74 | 46515041 |
| 1734046800 | 61.41 | 0.23 | 0.38 | 62.97 | 63.54 | 61.25 | 44254348 |
| 1733960400 | 61.18 | -3.78 | -5.82 | 64.14 | 64.224999 | 60.23 | 70540745 |
| 1733874000 | 64.959999 | -0.78 | -1.19 | 65.42 | 65.76 | 64.64 | 23291875 |
| 1733787600 | 65.739999 | -0.35 | -0.53 | 65.3621 | 66.17 | 65.06 | 26679213 |
| 1733528400 | 66.09 | 0.86 | 1.32 | 66.44 | 67.099999 | 65.2 | 35430987 |
| 1733442000 | 65.23 | -6.93 | -9.60 | 71.8 | 71.9 | 64.28 | 76968591 |
| 1733355600 | 72.16 | 0.89 | 1.25 | 71.41 | 72.4 | 70.65 | 16745274 |
| 1733269200 | 71.27 | -1.8 | -2.46 | 72.96 | 73.22 | 71.2499 | 12463556 |
| 1733182800 | 73.07 | 1.11 | 1.54 | 71.93 | 73.44 | 71.67 | 11121583 |
| 1732917840 | 71.96 | 0.34 | 0.47 | 71.72 | 72.44 | 71.52 | 7118252 |
| 1732750800 | 71.62 | 0.06 | 0.08 | 72.07 | 72.7 | 71.01 | 12719214 |
| 1732664400 | 71.56 | -1.86 | -2.53 | 73.57 | 73.57 | 71.34 | 13308750 |
| 1732578000 | 73.42 | 1.91 | 2.67 | 72.45 | 73.55 | 71.83 | 16830457 |
| 1732318800 | 71.51 | 1.87 | 2.69 | 69.91 | 71.54 | 69.35 | 14317982 |
| 1732232400 | 69.64 | 0.04 | 0.06 | 70.3 | 70.87 | 68.8 | 25162301 |
| 1732146000 | 69.6 | 0.47 | 0.68 | 69.4 | 70.33 | 68.95 | 16399917 |
| 1732059600 | 69.13 | -0.2 | -0.29 | 68.49 | 69.6 | 68.21 | 21160016 |
| 1731973200 | 69.33 | -3.92 | -5.35 | 72.1 | 72.1 | 67.8 | 44605908 |
| 1731714000 | 73.25 | 1.81 | 2.53 | 72.75 | 73.63 | 72.135 | 23086372 |
| 1731627600 | 71.44 | 0.28 | 0.39 | 70.98 | 72.75 | 70.76 | 17040336 |
| 1731541200 | 71.16 | -0.21 | -0.29 | 71.58 | 71.72 | 70.55 | 14692792 |
| 1731454800 | 71.37 | -0.28 | -0.39 | 71.97 | 72.68 | 71.2 | 19186761 |
| 1731368400 | 71.65 | -0.39 | -0.54 | 72.65 | 73 | 71.34 | 22316763 |
| 1731109200 | 72.04 | -1.09 | -1.49 | 73.44 | 73.56 | 71.555 | 19791195 |
| 1731022800 | 73.13 | -1.23 | -1.65 | 75.24 | 75.76 | 72.74 | 23816252 |
| 1730936400 | 74.36 | 0.21 | 0.28 | 73.51 | 74.62 | 70.7412 | 26326887 |
| 1730850000 | 74.15 | 0.9 | 1.23 | 74.13 | 74.31 | 73.24 | 11998836 |
| 1730763600 | 73.25 | 0 | 0.00 | 72.86 | 74.22 | 72.69 | 14816726 |
| 1730500800 | 73.25 | 1.2 | 1.67 | 73.94 | 74 | 72.25 | 33081238 |
| 1730414400 | 72.05 | -7.38 | -9.29 | 74.5 | 74.62 | 69.87 | 62424326 |
| 1730328000 | 79.43 | 0.22 | 0.28 | 79.23 | 80.075 | 79.07 | 14534961 |
| 1730241600 | 79.21 | 1.52 | 1.96 | 77.84 | 79.99 | 77.77 | 14242525 |
| 1730155200 | 77.69 | 0.07 | 0.09 | 78.2 | 78.2 | 77.47 | 8540053 |
| 1729896000 | 77.62 | -0.76 | -0.97 | 78.26 | 78.84 | 76.96 | 11719185 |
| 1729809600 | 78.38 | -1.45 | -1.82 | 78.005 | 78.55 | 77.14 | 14191583 |
| 1729723200 | 79.83 | -0.58 | -0.72 | 80.055 | 80.32 | 79.36 | 8391501 |
| 1729636800 | 80.41 | -0.05 | -0.06 | 80.61 | 81.25 | 79.98 | 10358348 |
| 1729550400 | 80.46 | 1.3 | 1.64 | 79.76 | 80.57 | 79.55 | 11235710 |
| 1729291200 | 79.16 | -0.74 | -0.93 | 80.56 | 80.56 | 78.8 | 14179112 |
| 1729204800 | 79.9 | -2 | -2.44 | 79.85 | 80.88 | 79.41 | 27387451 |
| 1729118400 | 81.9 | -1.3 | -1.56 | 83 | 83.48 | 81.62 | 12266722 |
| 1729032000 | 83.2 | -1.74 | -2.05 | 84.92 | 84.92 | 82.65 | 14850726 |
| 1728945600 | 84.94 | -1.4 | -1.62 | 85.64 | 86.18 | 84.18 | 14747370 |
| 1728686400 | 86.34 | 8.42 | 10.81 | 82 | 87 | 81.9 | 54082203 |
| 1728600000 | 77.92 | 0.05 | 0.06 | 77.65 | 78.24 | 76.9 | 14544472 |
| 1728513600 | 77.87 | 1.7 | 2.23 | 76 | 77.96 | 75.955 | 17236122 |
| 1728427200 | 76.17 | 1.58 | 2.12 | 75.38 | 77.02 | 75.06 | 16856832 |
| 1728340800 | 74.59 | 0.31 | 0.42 | 74.21 | 75.74 | 73.73 | 14978608 |
| 1728081600 | 74.28 | 1.34 | 1.84 | 74.24 | 74.32 | 73.22 | 10355532 |
| 1727995200 | 72.94 | 0.07 | 0.10 | 72.56 | 73.21 | 71.9 | 10818435 |
| 1727908800 | 72.87 | -1.37 | -1.85 | 74.265 | 74.31 | 72.79 | 11074598 |
| 1727822400 | 74.24 | -0.92 | -1.22 | 75.77 | 75.77 | 73.84 | 8462884 |
| 1727735520 | 75.16 | -0.59 | -0.78 | 75.42 | 75.5 | 74.255 | 12700439 |
| 1727476800 | 75.75 | -0.94 | -1.23 | 77.1 | 77.1 | 75.7 | 7568760 |
| 1727390400 | 76.69 | -0.45 | -0.58 | 78.36 | 78.45 | 75.13 | 14785092 |
| 1727304000 | 77.14 | -0.3 | -0.39 | 77.55 | 78.28 | 77.08 | 12543898 |
| 1727217600 | 77.44 | 2.73 | 3.65 | 76 | 77.51 | 75.97 | 16091005 |
| 1727131200 | 74.71 | 0.77 | 1.04 | 75.11 | 75.27 | 73.78 | 8281366 |
| 1726872000 | 73.94 | -1.34 | -1.78 | 74.81 | 75.05 | 73.4511 | 17457233 |
| 1726785600 | 75.28 | 1.78 | 2.42 | 75.308 | 76.46 | 74.56 | 16575373 |
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
