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 | -1.96 | -1.86737804878 | 104.96 | 106.75 | 103 | 1914 | 105.84570533 | CS |
| 4 | 6.75 | 7.01298701299 | 96.25 | 107 | 95.6 | 2443 | 101.34669259 | CS |
| 12 | -1 | -0.961538461538 | 104 | 107 | 95.51 | 2223 | 100.26552364 | CS |
| 26 | -4.85 | -4.4969865554 | 107.85 | 112.9 | 89.9 | 1938 | 100.18863631 | CS |
| 52 | 13.75 | 15.406162465 | 89.25 | 122.35 | 87.5 | 1706 | 102.50659428 | CS |
| 156 | 54.49 | 112.327355184 | 48.51 | 122.35 | 46 | 1250 | 85.46264299 | CS |
| 260 | 58.15 | 129.654403567 | 44.85 | 122.35 | 30.2 | 1088 | 72.76981557 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 103 | -1 | -0.96 | 103.4 | 104 | 103 | 740 |
| 1732228800 | 104 | -0.25 | -0.24 | 104.99 | 105 | 104 | 1211 |
| 1732142400 | 104.25 | -2.25 | -2.11 | 104.31 | 104.31 | 104 | 944 |
| 1732056000 | 106.5 | -0.1 | -0.09 | 106 | 106.5 | 106 | 2900 |
| 1731969600 | 106.6 | 1.6 | 1.52 | 104.54 | 106.75 | 104.54 | 3539 |
| 1731710400 | 105 | 1.74 | 1.69 | 104.96 | 105 | 104.96 | 976 |
| 1731624000 | 103.26 | 0.26 | 0.25 | 103.07 | 103.45 | 103.07 | 2395 |
| 1731537600 | 103 | -1.05 | -1.01 | 106.49 | 106.49 | 103 | 2448 |
| 1731451200 | 104.05 | 4.85 | 4.89 | 101.26 | 107 | 100 | 10495 |
| 1731364800 | 99.2 | -0.19 | -0.19 | 99.46 | 100 | 98.25 | 4589 |
| 1731105600 | 99.39 | 0.39 | 0.39 | 99 | 99.39 | 98 | 3111 |
| 1731019200 | 99 | 1 | 1.02 | 99.61 | 99.61 | 98.85 | 2714 |
| 1730932800 | 98 | 0.47 | 0.48 | 97.54 | 98 | 97.54 | 257 |
| 1730846400 | 97.53 | 0.28 | 0.29 | 98.09 | 98.09 | 97.53 | 269 |
| 1730760000 | 97.25 | -0.53 | -0.54 | 98.51 | 98.51 | 96.29 | 2806 |
| 1730497200 | 97.78 | 0.77 | 0.79 | 97 | 97.78 | 97 | 1172 |
| 1730410800 | 97.01 | 0.01 | 0.01 | 98 | 98 | 97 | 795 |
| 1730324400 | 97 | -0.99 | -1.01 | 97.7 | 97.7 | 96.31 | 4480 |
| 1730238000 | 97.99 | 1.49 | 1.54 | 97.84 | 97.99 | 97.33 | 1636 |
| 1730151600 | 96.5 | 0.9 | 0.94 | 95.6 | 96.5 | 95.6 | 454 |
| 1729892400 | 95.6 | -0.2 | -0.21 | 96.25 | 96.25 | 95.6 | 1666 |
| 1729806000 | 95.8 | 0.15 | 0.16 | 95.7 | 95.8 | 95.7 | 617 |
| 1729719600 | 95.65 | -2.85 | -2.89 | 98.98 | 98.98 | 95.51 | 5620 |
| 1729633200 | 98.5 | -0.15 | -0.15 | 98.49 | 98.5 | 98.35 | 475 |
| 1729546800 | 98.65 | 0.2 | 0.20 | 100.43 | 100.44 | 98.01 | 3642 |
| 1729287600 | 98.45 | -0.05 | -0.05 | 98.5 | 98.5 | 97.07 | 4973 |
| 1729201200 | 98.5 | -1.05 | -1.05 | 99.99 | 100.44 | 98.5 | 6351 |
| 1729114800 | 99.55 | -0.19 | -0.19 | 99.01 | 100 | 99.01 | 1554 |
| 1729028400 | 99.74 | -0.28 | -0.28 | 100.02 | 100.05 | 99.05 | 3388 |
| 1728682800 | 100.02 | -0.33 | -0.33 | 100.01 | 100.02 | 100.01 | 272 |
| 1728596400 | 100.35 | -0.53 | -0.53 | 100.05 | 100.5 | 100 | 2063 |
| 1728510000 | 100.88 | -0.38 | -0.38 | 101.73 | 102 | 100.53 | 875 |
| 1728423600 | 101.26 | 2.24 | 2.26 | 101.45 | 101.5 | 100.5 | 2810 |
| 1728337200 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 226 |
| 1728078000 | 99.02 | 0 | 0.00 | 99.02 | 99.02 | 99.02 | 23 |
| 1727991600 | 99.02 | -1.19 | -1.19 | 100.2 | 100.2 | 99.02 | 1014 |
| 1727905200 | 100.21 | 0.21 | 0.21 | 98.24 | 100.21 | 98.24 | 1424 |
| 1727818800 | 100 | 0.9 | 0.91 | 99.98 | 100.5 | 99.98 | 1394 |
| 1727732400 | 99.1 | 0.6 | 0.61 | 99.1 | 99.15 | 99.1 | 722 |
| 1727473200 | 98.5 | -0.01 | -0.01 | 98.51 | 99.5 | 98.5 | 2109 |
| 1727386800 | 98.51 | 0 | 0.00 | 98.6 | 99 | 98.5 | 1344 |
| 1727300400 | 98.51 | -0.99 | -0.99 | 100.96 | 100.96 | 98.51 | 1244 |
| 1727214000 | 99.5 | -0.5 | -0.50 | 99.75 | 100 | 99.05 | 1161 |
| 1727127600 | 100 | -1 | -0.99 | 100.14 | 100.14 | 100 | 474 |
| 1726868400 | 101 | 0.4 | 0.40 | 101 | 101 | 100.5 | 592 |
| 1726782000 | 100.6 | -1.67 | -1.63 | 101.75 | 101.75 | 99 | 7817 |
| 1726695600 | 102.27 | -1.73 | -1.66 | 100.4 | 102.27 | 100.4 | 1456 |
| 1726609200 | 104 | 0.62 | 0.60 | 103.28 | 104 | 103.28 | 809 |
| 1726522800 | 103.38 | 1.01 | 0.99 | 103 | 106 | 103 | 3606 |
| 1726263600 | 102.37 | 2.87 | 2.88 | 100.21 | 104.49 | 100 | 1005 |
| 1726177200 | 99.5 | -0.45 | -0.45 | 99.5 | 99.5 | 99 | 560 |
| 1726090800 | 99.95 | 0.85 | 0.86 | 99.55 | 100.5 | 99 | 2165 |
| 1726004400 | 99.1 | 0.3 | 0.30 | 103 | 103 | 99.1 | 1964 |
| 1725918000 | 98.8 | -1.2 | -1.20 | 99.5 | 99.63 | 97.99 | 5550 |
| 1725658800 | 100 | -1 | -0.99 | 101.26 | 103.37 | 99.73 | 3657 |
| 1725572400 | 101 | 1 | 1.00 | 99.75 | 101 | 99.75 | 1644 |
| 1725486000 | 100 | -0.8 | -0.79 | 100.75 | 100.75 | 99.99 | 1596 |
| 1725399600 | 100.8 | -4.05 | -3.86 | 103.9 | 105.6 | 100.5 | 2070 |
| 1725054000 | 104.85 | 2.08 | 2.02 | 104 | 104.85 | 104 | 210 |
| 1724967600 | 102.77 | -3.73 | -3.50 | 107 | 107 | 102.77 | 4638 |
| 1724881200 | 106.5 | 3.36 | 3.26 | 104 | 106.55 | 104 | 902 |
| 1724794800 | 103.14 | -2.7 | -2.55 | 102.05 | 106.41 | 102.05 | 3145 |
| 1724708400 | 105.84 | 0 | 0.00 | 105.84 | 105.84 | 105.84 | 0 |
| 1724449200 | 105.84 | -5.16 | -4.65 | 111 | 111 | 105.64 | 2831 |
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
