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 | -0.37 | -0.433407520206 | 85.37 | 87.65 | 84.57 | 23311060 | 85.68963565 | CS |
| 4 | -12.67 | -12.9722535067 | 97.67 | 99.49 | 83.87 | 25625903 | 88.57173689 | CS |
| 12 | -5.18 | -5.74406742071 | 90.18 | 105.3 | 83.87 | 20513881 | 93.19595414 | CS |
| 26 | 5.14 | 6.43626346106 | 79.86 | 105.3 | 78.98 | 17646176 | 90.56932825 | CS |
| 52 | 24.34 | 40.1252884932 | 60.66 | 105.3 | 58.555 | 16738798 | 79.80421991 | CS |
| 156 | 37.1857989 | 77.7714529251 | 47.8142011 | 105.3 | 39.0743649 | 10569317 | 65.64585583 | CS |
| 260 | 47.72824714 | 128.054742473 | 37.27175286 | 105.3 | 36.39543684 | 9762365 | 58.67425461 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 85.15 | -0.48 | -0.56 | 85.44 | 85.83 | 84.7 | 14783622 |
| 1743115200 | 85.63 | 0.42 | 0.49 | 84.775 | 86.11 | 84.775 | 16772540 |
| 1743028800 | 85.21 | 0.45 | 0.53 | 85.09 | 85.56 | 84.57 | 27232846 |
| 1742942400 | 84.76 | -2.73 | -3.12 | 86.76 | 87.305 | 84.62 | 27886604 |
| 1742856000 | 87.49 | 1.51 | 1.76 | 86.37 | 87.65 | 86.35 | 17892750 |
| 1742596800 | 85.98 | 0.17 | 0.20 | 85.37 | 86.23 | 84.78 | 16628506 |
| 1742510400 | 85.81 | -0.52 | -0.60 | 85.9 | 87.08 | 85.515 | 18146614 |
| 1742424000 | 86.33 | 0.74 | 0.86 | 85.95 | 86.785 | 85.62 | 24549227 |
| 1742337600 | 85.59 | -1.87 | -2.14 | 87.44 | 87.675 | 85.5 | 17847476 |
| 1742251200 | 87.46 | 2.11 | 2.47 | 85.11 | 87.985 | 84.98 | 26290505 |
| 1741992000 | 85.35 | 0.85 | 1.01 | 84.96 | 85.37 | 84.06 | 38277846 |
| 1741905600 | 84.5 | -0.7 | -0.82 | 84.94 | 85.45 | 83.87 | 31500592 |
| 1741819200 | 85.2 | -2.24 | -2.56 | 88.15 | 89.1 | 84.88 | 33283232 |
| 1741732800 | 87.44 | -0.38 | -0.43 | 87.3 | 89.345 | 87.14 | 28675663 |
| 1741646400 | 87.82 | -3.9 | -4.25 | 89.76 | 90.23 | 86.61 | 35129672 |
| 1741390800 | 91.72 | -2.92 | -3.09 | 93.79 | 93.98 | 90.76 | 35902522 |
| 1741304400 | 94.64 | -1.34 | -1.40 | 94.5 | 96.19 | 94.1833 | 20070026 |
| 1741218000 | 95.98 | 1.01 | 1.06 | 95.15 | 96.39 | 94.75 | 17635622 |
| 1741131600 | 94.97 | -2.62 | -2.68 | 95.73 | 97.05 | 94.46 | 25211902 |
| 1741045200 | 97.59 | -1.02 | -1.03 | 97.96 | 99.49 | 96.825 | 18342592 |
| 1740786000 | 98.61 | 1.82 | 1.88 | 97.67 | 98.86 | 97.17 | 25441403 |
| 1740699600 | 96.79 | 0.59 | 0.61 | 95.9 | 98.0399 | 95.8092 | 16605090 |
| 1740613200 | 96.2 | -1.49 | -1.53 | 97.35 | 98.725 | 96.07 | 19046493 |
| 1740526800 | 97.69 | 4.02 | 4.29 | 94.35 | 97.91 | 94.24 | 29312154 |
| 1740440400 | 93.67 | -1.11 | -1.17 | 94.19 | 94.64 | 92.12 | 29737117 |
| 1740181200 | 94.78 | -2.43 | -2.50 | 96.87 | 96.87 | 94.115 | 36018489 |
| 1740094800 | 97.21 | -6.79 | -6.53 | 98.84 | 100.12 | 96.6808 | 55404566 |
| 1740008400 | 104 | 0.22 | 0.21 | 104.1 | 104.2 | 102.55 | 18431706 |
| 1739922000 | 103.78 | -0.26 | -0.25 | 103.99 | 103.99 | 102.51 | 18248690 |
| 1739576400 | 104.04 | -1.01 | -0.96 | 105.3 | 105.3 | 103.6 | 14100757 |
| 1739490000 | 105.05 | 1.44 | 1.39 | 104 | 105.24 | 103.53 | 12590187 |
| 1739403600 | 103.61 | 1.14 | 1.11 | 102.26 | 103.9 | 102.04 | 15151146 |
| 1739317200 | 102.47 | -0.45 | -0.44 | 102.8 | 102.85 | 101.85 | 12023782 |
| 1739230800 | 102.92 | 1.77 | 1.75 | 101.91 | 102.93 | 101.25 | 15252991 |
| 1738971600 | 101.15 | -1.7 | -1.65 | 103.1 | 103.11 | 101.11 | 12403006 |
| 1738885200 | 102.85 | 0.39 | 0.38 | 102.68 | 103.02 | 101.94 | 13084213 |
| 1738798800 | 102.46 | 1.69 | 1.68 | 100.69 | 102.58 | 100.54 | 15907253 |
| 1738712400 | 100.77 | 1.23 | 1.24 | 99.98 | 100.95 | 99.69 | 15188757 |
| 1738626000 | 99.54 | 1.38 | 1.41 | 96.84 | 99.79 | 96.41 | 20450737 |
| 1738366800 | 98.16 | -0.49 | -0.50 | 99 | 99 | 97.7 | 16106743 |
| 1738280400 | 98.65 | 1.15 | 1.18 | 97.67 | 98.93 | 97.42 | 10975018 |
| 1738194000 | 97.5 | 0.21 | 0.22 | 97.38 | 98.17 | 97.22 | 11256614 |
| 1738107600 | 97.29 | -0.11 | -0.11 | 97.36 | 97.84 | 96.7251 | 14558057 |
| 1738021200 | 97.4 | 2.64 | 2.79 | 95.9 | 97.46 | 94.82 | 18358521 |
| 1737762000 | 94.76 | 1.53 | 1.64 | 93.47 | 95.01 | 93.455 | 14929130 |
| 1737675600 | 93.23 | 0 | 0.00 | 93.23 | 93.23 | 93.23 | 0 |
| 1737589200 | 93.23 | 0.15 | 0.16 | 94 | 94 | 92.52 | 14466269 |
| 1737502800 | 93.08 | 1.14 | 1.24 | 92.48 | 94.24 | 92.31 | 22749231 |
| 1737157200 | 91.94 | 0.64 | 0.70 | 92.22 | 92.26 | 91.05 | 15778893 |
| 1737070800 | 91.3 | -0.04 | -0.04 | 91.47 | 91.72 | 90.12 | 13261225 |
| 1736984400 | 91.34 | 0.55 | 0.61 | 91 | 91.725 | 90.81 | 17557840 |
| 1736898000 | 90.79 | -0.74 | -0.81 | 91.97 | 91.98 | 90.565 | 13546915 |
| 1736811600 | 91.53 | -1.47 | -1.58 | 92.21 | 92.43 | 91.1 | 18608324 |
| 1736552400 | 93 | 1.2 | 1.31 | 92.59 | 93.575 | 92.2 | 18137651 |
| 1736379600 | 91.8 | 0.99 | 1.09 | 91.11 | 91.845 | 90.82 | 13432066 |
| 1736293200 | 90.81 | -0.62 | -0.68 | 91.7 | 91.94 | 90.45 | 11217519 |
| 1736206800 | 91.43 | 0.65 | 0.72 | 90.95 | 92.47 | 90.67 | 14490738 |
| 1735947600 | 90.78 | 0.78 | 0.87 | 90.18 | 91.3 | 90.14 | 10816540 |
| 1735861200 | 90 | -0.35 | -0.39 | 89.97 | 90.6 | 89.52 | 14919647 |
| 1735688400 | 90.35 | -0.22 | -0.24 | 90.57 | 90.94 | 90.055 | 11260365 |
| 1735602000 | 90.57 | -1.09 | -1.19 | 90.71 | 91.07 | 90.13 | 9786600 |
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
