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 | -3.07 | -3.32358991014 | 92.37 | 92.6 | 86.692 | 149327 | 88.55823707 | DR |
| 4 | -11.26 | -11.1972951472 | 100.56 | 100.56 | 86.692 | 64600 | 91.04951458 | DR |
| 12 | -15.77 | -15.0090415913 | 105.07 | 108.5 | 86.692 | 34878 | 94.5818389 | DR |
| 26 | -3.585 | -3.85961134737 | 92.885 | 109 | 86.692 | 29520 | 96.2320056 | DR |
| 52 | 3.835 | 4.48721698941 | 85.465 | 109 | 82.5501 | 36710 | 93.65596403 | DR |
| 156 | -23.94 | -21.1409395973 | 113.24 | 114.85 | 71.51 | 64216 | 92.30001567 | DR |
| 260 | 0.18 | 0.20197486535 | 89.12 | 117.98 | 71.51 | 57012 | 95.97626088 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 89.3 | 0.57 | 0.64 | 88.9445 | 89.485 | 88.71 | 256264 |
| 1732141740 | 88.73 | 0.51 | 0.58 | 87 | 88.82 | 87 | 205251 |
| 1732054800 | 88.22 | -0.07 | -0.08 | 90.26 | 90.26 | 87.548 | 175784 |
| 1731968640 | 88.29 | 0.03 | 0.03 | 90.43 | 90.43 | 86.692 | 198339 |
| 1731709260 | 88.26 | -3.45 | -3.76 | 89.07 | 89.29 | 88.12 | 130367 |
| 1731622800 | 91.71 | -1.2 | -1.29 | 92.37 | 92.6 | 91.68 | 36895 |
| 1731536760 | 92.91 | 0.01 | 0.01 | 91.9 | 93.01 | 91.9 | 43074 |
| 1731450480 | 92.9 | -1.6 | -1.69 | 93.5 | 93.75 | 92.876 | 37808 |
| 1731363600 | 94.5 | 1 | 1.07 | 94.633 | 94.72 | 94.2 | 38664 |
| 1731104400 | 93.5 | -1.44 | -1.52 | 94.42 | 94.42 | 93.05 | 34779 |
| 1731018540 | 94.94 | 1.02 | 1.09 | 94.7805 | 95.1 | 94.56 | 30594 |
| 1730931600 | 93.92 | -0.75 | -0.79 | 91.9 | 96.01 | 91.9 | 24637 |
| 1730845680 | 94.67 | 0.89 | 0.95 | 96.79 | 96.79 | 93.68 | 44460 |
| 1730759160 | 93.78 | 0.86 | 0.93 | 94.29 | 94.734 | 93.65 | 52509 |
| 1730496420 | 92.92 | -0.84 | -0.90 | 93.4 | 93.54 | 92.866 | 31871 |
| 1730409780 | 93.764 | -1.19 | -1.25 | 93.7 | 93.92 | 93.42 | 47373 |
| 1730323500 | 94.95 | -0.9 | -0.93 | 97.09 | 97.09 | 94.85 | 56358 |
| 1730237280 | 95.845 | -0.57 | -0.59 | 90.18 | 96 | 90.18 | 36395 |
| 1730150880 | 96.41 | -0.94 | -0.97 | 98 | 98.75 | 96.37 | 22911 |
| 1729891500 | 97.35 | -0.58 | -0.59 | 97.66 | 99.549 | 97.06 | 17843 |
| 1729805160 | 97.93 | 0.85 | 0.88 | 100.56 | 100.56 | 97.36 | 26082 |
| 1729718940 | 97.08 | -2.14 | -2.16 | 98.2204 | 98.83 | 96.6888 | 22912 |
| 1729632300 | 99.22 | -1.65 | -1.64 | 99.33 | 100.75 | 98.536 | 13123 |
| 1729545600 | 100.87 | -0.25 | -0.25 | 101 | 101.44 | 100.36 | 18974 |
| 1729286400 | 101.12 | 0.42 | 0.42 | 100.865 | 101.135 | 100.8025 | 17685 |
| 1729200000 | 100.7 | 0.5 | 0.50 | 100.868 | 101.039 | 100.51 | 21770 |
| 1729113960 | 100.2 | -0.35 | -0.35 | 98.27 | 100.48 | 98.27 | 20077 |
| 1729027680 | 100.55 | -0.12 | -0.12 | 100.8 | 100.964 | 99.37 | 20749 |
| 1728941220 | 100.67 | 0.48 | 0.48 | 100.925 | 101.03 | 100.65 | 22794 |
| 1728681900 | 100.19 | 1.02 | 1.03 | 96.94 | 100.3673 | 96.94 | 18473 |
| 1728595560 | 99.17 | -0.15 | -0.15 | 98.465 | 99.17 | 98.41 | 16061 |
| 1728508800 | 99.32 | 0.53 | 0.54 | 101.08 | 101.08 | 99.32 | 14166 |
| 1728422580 | 98.79 | 1.21 | 1.24 | 99.5 | 99.5 | 98.121 | 20792 |
| 1728336000 | 97.58 | -1.26 | -1.27 | 97.9785 | 98.06 | 97.1 | 23399 |
| 1728077220 | 98.84 | -0.1 | -0.10 | 98.995 | 98.995 | 98.28 | 25274 |
| 1727990760 | 98.94 | -0.22 | -0.22 | 99.67 | 100.88 | 98.42 | 18002 |
| 1727904000 | 99.16 | -0.38 | -0.38 | 98.835 | 99.23 | 98.71 | 21133 |
| 1727818140 | 99.54 | 0.75 | 0.76 | 99.32 | 99.71 | 98.8075 | 18032 |
| 1727731380 | 98.79 | -0.28 | -0.28 | 97.24 | 99.08 | 97.24 | 18043 |
| 1727472000 | 99.07 | -1.55 | -1.54 | 98.99 | 99.28 | 98.69 | 16508 |
| 1727386200 | 100.62 | 2.14 | 2.17 | 101.08 | 101.08 | 100.48 | 11148 |
| 1727299200 | 98.48 | -0.95 | -0.96 | 98.925 | 98.925 | 98.16 | 13552 |
| 1727212800 | 99.43 | -0.2 | -0.20 | 99.63 | 100.97 | 99.02 | 16275 |
| 1727126940 | 99.63 | 0.05 | 0.05 | 99.108 | 99.88 | 99.072 | 13317 |
| 1726867200 | 99.58 | -1.18 | -1.17 | 100.245 | 100.685 | 99.32 | 10687 |
| 1726781220 | 100.7575 | 0.74 | 0.74 | 100.605 | 101.08 | 100.605 | 12068 |
| 1726694460 | 100.02 | -0.59 | -0.58 | 101.08 | 101.08 | 97.72 | 27604 |
| 1726608240 | 100.606 | 0.01 | 0.01 | 101.08 | 101.08 | 99.84 | 9484 |
| 1726521720 | 100.6 | -0.3 | -0.30 | 100.495 | 100.91 | 100.27 | 12642 |
| 1726262940 | 100.9 | -1.02 | -1.00 | 101.175 | 101.73 | 100.62 | 14445 |
| 1726176540 | 101.92 | 1.06 | 1.05 | 105.66 | 105.66 | 99.5 | 35541 |
| 1726090140 | 100.86 | 0.3 | 0.30 | 100.525 | 101.39 | 99.905 | 31332 |
| 1726003500 | 100.56 | -0.6 | -0.59 | 101.5 | 101.5 | 95.05 | 32804 |
| 1725917160 | 101.155 | 0.86 | 0.85 | 100.5 | 101.35 | 96.948 | 19683 |
| 1725658020 | 100.3 | -2.73 | -2.65 | 102.6 | 105.405 | 100.3 | 15310 |
| 1725571440 | 103.03 | 0.59 | 0.58 | 104.71 | 104.71 | 102.13 | 41556 |
| 1725485040 | 102.44 | -1.61 | -1.55 | 106.325 | 107.05 | 102.21 | 10830 |
| 1725398880 | 104.05 | -0.23 | -0.22 | 108.5 | 108.5 | 101.86 | 18799 |
| 1725053340 | 104.28 | -1.01 | -0.96 | 106.11 | 106.86 | 103.5 | 19235 |
| 1724966400 | 105.29 | 0.8 | 0.77 | 105.07 | 106.96 | 104.4399 | 31539 |
| 1724880360 | 104.49 | -0.04 | -0.04 | 109 | 109 | 103.66 | 21777 |
| 1724794080 | 104.53 | -0.56 | -0.53 | 109 | 109 | 102.94 | 11900 |
| 1724707740 | 105.09 | -0.54 | -0.51 | 106.74 | 108.46 | 104.76 | 13762 |
| 1724448480 | 105.63 | 2.27 | 2.20 | 105.735 | 105.87 | 104.335 | 30272 |
| 1724362140 | 103.36 | -0.87 | -0.83 | 103.365 | 103.8625 | 103.1025 | 20138 |
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
