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 | -0.69 | -0.707692307692 | 97.5 | 98.53 | 93.804 | 21066 | 96.04155883 | DR |
| 4 | -9.32 | -8.7816828418 | 106.13 | 106.13 | 90.78 | 21426 | 98.37498486 | DR |
| 12 | 5.045 | 5.4977387893 | 91.765 | 108.15 | 90.78 | 18048 | 98.2074611 | DR |
| 26 | 12.35 | 14.6223064172 | 84.46 | 108.15 | 80.5 | 16763 | 94.14396152 | DR |
| 52 | 21.69 | 28.8738019169 | 75.12 | 108.15 | 71.3 | 18571 | 85.16354226 | DR |
| 156 | 25.62 | 35.98820059 | 71.19 | 108.15 | 58.14 | 35707 | 69.98690991 | DR |
| 260 | 40.66 | 72.4131789849 | 56.15 | 108.15 | 30.96 | 33215 | 64.44179812 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 96.81 | 1.2 | 1.26 | 95.59 | 98.53 | 95.59 | 24028 |
| 1735856700 | 95.61 | -0.05 | -0.05 | 96.6445 | 97.6 | 94.97 | 18993 |
| 1735683960 | 95.66 | -0.68 | -0.71 | 93.804 | 97.141 | 93.804 | 28807 |
| 1735597740 | 96.34 | -0.48 | -0.50 | 95.66 | 97.46 | 95.66 | 19157 |
| 1735338000 | 96.82 | -0.46 | -0.47 | 97.5 | 97.5 | 96.5575 | 17305 |
| 1735252020 | 97.28 | 0.22 | 0.23 | 97.26 | 97.52 | 96.54 | 22635 |
| 1735078200 | 97.055 | 0.37 | 0.38 | 97 | 97.11 | 96.767 | 20212 |
| 1734992400 | 96.69 | 2.22 | 2.35 | 94.05 | 96.69 | 94.05 | 33499 |
| 1734733200 | 94.47 | -2.21 | -2.29 | 90.78 | 95.49 | 90.78 | 24926 |
| 1734646800 | 96.68 | -1.07 | -1.09 | 96.815 | 97.05 | 96.66 | 19434 |
| 1734560940 | 97.75 | -4.16 | -4.08 | 101.92 | 101.92 | 97.61 | 15784 |
| 1734474360 | 101.91 | 0.89 | 0.88 | 101.8 | 102.44 | 101.8 | 23630 |
| 1734388140 | 101.02 | -0.13 | -0.13 | 104.761 | 104.761 | 100.75 | 22716 |
| 1734128940 | 101.1537 | 0.91 | 0.91 | 101.675 | 102.268 | 100.18 | 17085 |
| 1734042480 | 100.24 | -0.71 | -0.70 | 100.65 | 102.39 | 99.86 | 27382 |
| 1733955900 | 100.95 | 0.46 | 0.46 | 103.76 | 103.76 | 100.8725 | 12418 |
| 1733869200 | 100.49 | -2.13 | -2.08 | 101.6763 | 101.6763 | 100.34 | 22065 |
| 1733782800 | 102.62 | 2.08 | 2.07 | 99.66 | 103.8699 | 99.66 | 18315 |
| 1733523600 | 100.54 | -1.11 | -1.09 | 106.13 | 106.13 | 100.06 | 21302 |
| 1733437500 | 101.65 | 0.57 | 0.56 | 101.7 | 102.02 | 101.43 | 14929 |
| 1733350980 | 101.08 | -1.22 | -1.19 | 101.25 | 101.41 | 101.06 | 19163 |
| 1733264700 | 102.3 | -0.84 | -0.81 | 102.1 | 105.89 | 102.07 | 34013 |
| 1733178180 | 103.14 | -0.26 | -0.25 | 102.395 | 103.14 | 102.395 | 14754 |
| 1732918200 | 103.4 | 1.02 | 1.00 | 99.537 | 103.56 | 99.537 | 5878 |
| 1732746540 | 102.38 | 2.48 | 2.48 | 102.49 | 102.905 | 102.35 | 14448 |
| 1732660140 | 99.9 | -4.03 | -3.88 | 105 | 105 | 99.595 | 12045 |
| 1732573560 | 103.93 | 0.13 | 0.13 | 104.65 | 104.91 | 103.776 | 19121 |
| 1732314000 | 103.8 | -1.18 | -1.12 | 105.83 | 108.15 | 103.8 | 17550 |
| 1732227900 | 104.98 | 3.36 | 3.31 | 102.06 | 105.54 | 102.06 | 19059 |
| 1732141740 | 101.62 | 0.26 | 0.26 | 100.972 | 101.62 | 100.957 | 11484 |
| 1732054800 | 101.36 | 1.14 | 1.14 | 100.24 | 101.46 | 100.24 | 30366 |
| 1731968640 | 100.22 | 0.02 | 0.02 | 101.4 | 101.4 | 99.618 | 24606 |
| 1731709260 | 100.2 | 0.92 | 0.92 | 99.99 | 100.6 | 99.79 | 22366 |
| 1731622800 | 99.285 | 1.52 | 1.56 | 99.55 | 101.96 | 99.09 | 18893 |
| 1731536760 | 97.76 | 0.27 | 0.28 | 96.484 | 97.76 | 96.484 | 16704 |
| 1731450480 | 97.49 | -1.34 | -1.36 | 100.56 | 100.56 | 96.93 | 23148 |
| 1731363600 | 98.83 | 0.83 | 0.85 | 98.795 | 99 | 98.388 | 14317 |
| 1731104400 | 98 | -1.1 | -1.11 | 98.07 | 99.81 | 97.51 | 12005 |
| 1731018540 | 99.1 | 3.35 | 3.50 | 98.55 | 99.44 | 98.55 | 13516 |
| 1730931600 | 95.75 | -0.06 | -0.06 | 95.01 | 95.79 | 94.91 | 18740 |
| 1730845680 | 95.81 | 1.25 | 1.32 | 95.602 | 95.975 | 95.602 | 15936 |
| 1730759160 | 94.56 | 0.6 | 0.64 | 95.036 | 95.44 | 94.2805 | 14119 |
| 1730496420 | 93.96 | 0.4 | 0.43 | 95.405 | 96 | 93.58 | 13627 |
| 1730409780 | 93.56 | -0.42 | -0.45 | 91.2 | 93.56 | 91.2 | 16978 |
| 1730323500 | 93.98 | -0.54 | -0.57 | 94.538 | 94.538 | 93.95 | 17202 |
| 1730237280 | 94.52 | 0.32 | 0.34 | 95.545 | 96.76 | 94.31 | 13314 |
| 1730150880 | 94.2 | -0.88 | -0.93 | 93.6919 | 94.55 | 93.1 | 24752 |
| 1729891500 | 95.08 | -0.62 | -0.65 | 96.491 | 97.747 | 94.92 | 8270 |
| 1729805160 | 95.7 | 1.55 | 1.65 | 96.646 | 97.65 | 94.92 | 18658 |
| 1729718940 | 94.15 | -0.52 | -0.55 | 95.5042 | 95.6 | 93.64 | 12469 |
| 1729632300 | 94.67 | -0.59 | -0.62 | 94.549 | 94.96 | 94.28 | 11252 |
| 1729545600 | 95.26 | -0.99 | -1.03 | 95.5 | 95.51 | 95.11 | 12501 |
| 1729286400 | 96.25 | 1.58 | 1.67 | 96.25 | 96.26 | 96.05 | 10977 |
| 1729200000 | 94.67 | 0.57 | 0.60 | 93.5 | 95.7999 | 93.5 | 21401 |
| 1729113960 | 94.104 | 0.93 | 1.00 | 93.77 | 95.51 | 93.77 | 15970 |
| 1729027680 | 93.17 | 0.98 | 1.06 | 93.375 | 93.375 | 92.78 | 14305 |
| 1728941220 | 92.19 | 0.05 | 0.05 | 92.35 | 92.36 | 92.15 | 15250 |
| 1728681900 | 92.14 | 0.48 | 0.52 | 91.765 | 92.1625 | 91.6 | 9005 |
| 1728595560 | 91.66 | -0.05 | -0.05 | 92.27 | 93.33 | 91.0875 | 15236 |
| 1728508800 | 91.71 | 0.08 | 0.09 | 91.4299 | 91.71 | 91.2805 | 13877 |
| 1728422580 | 91.63 | 0.02 | 0.02 | 92.9 | 92.92 | 90.82 | 20730 |
| 1728336000 | 91.61 | 0.68 | 0.75 | 93.67 | 93.67 | 90.74 | 16828 |
| 1728077220 | 90.93 | -1.15 | -1.25 | 90.96 | 90.99 | 90.59 | 10620 |
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
