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 | 3.13 | 3.01919552426 | 103.67 | 107.77 | 103.14 | 74409 | 105.62142254 | DR |
| 4 | -2.33 | -2.1350682672 | 109.13 | 110.85 | 102.85 | 66366 | 107.50615115 | DR |
| 12 | 14.7385 | 16.0094067553 | 92.0615 | 115.75 | 89.16 | 50531 | 106.41834971 | DR |
| 26 | 31.15 | 41.1764705882 | 75.65 | 115.75 | 73.52 | 48627 | 93.90788607 | DR |
| 52 | 27.52 | 34.7124117053 | 79.28 | 115.75 | 70.19 | 70078 | 85.39328014 | DR |
| 156 | -11.9535 | -10.0658085867 | 118.7535 | 119.46 | 56.0201 | 56046 | 84.67731375 | DR |
| 260 | 52.63 | 97.1570980247 | 54.17 | 133.78 | 32.03 | 50519 | 82.66445329 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 106.8 | -0.97 | -0.90 | 106.09 | 106.89 | 105.76 | 73151 |
| 1732141740 | 107.77 | 1.44 | 1.36 | 107.7 | 107.77 | 107.04 | 89160 |
| 1732054800 | 106.325 | 0.98 | 0.93 | 106.04 | 106.946 | 105.6 | 54088 |
| 1731968640 | 105.35 | 1.77 | 1.71 | 104.9799 | 105.82 | 104.35 | 81078 |
| 1731709260 | 103.58 | -1.61 | -1.53 | 103.37 | 104.83 | 103.325 | 89370 |
| 1731622800 | 105.19 | 1.81 | 1.75 | 103.67 | 105.19 | 103.14 | 58351 |
| 1731536760 | 103.38 | -1.46 | -1.39 | 104.09 | 104.21 | 102.85 | 57912 |
| 1731450480 | 104.84 | -2.22 | -2.07 | 105.82 | 105.82 | 104.51 | 58433 |
| 1731363600 | 107.06 | -0.12 | -0.11 | 106.77 | 107.44 | 106.77 | 57855 |
| 1731104400 | 107.18 | -0.06 | -0.06 | 106.94 | 107.43 | 106.4 | 64837 |
| 1731018540 | 107.24 | -0.91 | -0.84 | 107.83 | 108.28 | 106.83 | 131972 |
| 1730931600 | 108.15 | -2.45 | -2.22 | 104.46 | 108.32 | 104.46 | 42904 |
| 1730845680 | 110.6 | 0.18 | 0.16 | 109.07 | 110.76 | 109.07 | 45528 |
| 1730759160 | 110.42 | -0.03 | -0.03 | 109.741 | 110.42 | 109.741 | 46475 |
| 1730496420 | 110.45 | 1.39 | 1.27 | 110.44 | 110.85 | 109.98 | 62156 |
| 1730409780 | 109.06 | 0.01 | 0.01 | 108.65 | 109.06 | 108.11 | 44448 |
| 1730323500 | 109.05 | -0.46 | -0.42 | 108.1 | 110.05 | 108.1 | 59372 |
| 1730237280 | 109.51 | -0.44 | -0.40 | 108.39 | 109.52 | 108.39 | 73956 |
| 1730150880 | 109.95 | 1.49 | 1.37 | 109.97 | 110.63 | 109.71 | 112295 |
| 1729891500 | 108.46 | -0.38 | -0.35 | 108.51 | 108.985 | 108.3 | 57249 |
| 1729805160 | 108.84 | -0.29 | -0.26 | 109.13 | 109.85 | 108.57 | 39880 |
| 1729718940 | 109.125 | -3.36 | -2.98 | 109.55 | 109.55 | 108.65 | 160202 |
| 1729632300 | 112.48 | 2.42 | 2.20 | 110.07 | 114.66 | 109.2095 | 72322 |
| 1729545600 | 110.064 | 0.88 | 0.81 | 110.04 | 111.1 | 109.34 | 27650 |
| 1729286400 | 109.18 | 0.28 | 0.26 | 109.21 | 109.375 | 108.855 | 49490 |
| 1729200000 | 108.9 | -1.33 | -1.21 | 108.74 | 109.29 | 108.36 | 146219 |
| 1729113960 | 110.23 | 0.07 | 0.06 | 110.49 | 110.67 | 109.885 | 49419 |
| 1729027680 | 110.16 | -1.69 | -1.51 | 110.28 | 111.0625 | 110.07 | 21452 |
| 1728941220 | 111.85 | 0.75 | 0.68 | 112.16 | 112.24 | 111.29 | 32651 |
| 1728681900 | 111.1 | -1.07 | -0.95 | 111.68 | 111.8 | 110.23 | 85817 |
| 1728595560 | 112.17 | -1.18 | -1.04 | 111.59 | 112.39 | 111.06 | 46969 |
| 1728508800 | 113.35 | 1.13 | 1.01 | 112.28 | 114.52 | 112.265 | 43016 |
| 1728422580 | 112.22 | 2.08 | 1.89 | 112.26 | 112.71 | 111.78 | 14905 |
| 1728336000 | 110.14 | -0.94 | -0.85 | 110.19 | 110.607 | 109.83 | 30994 |
| 1728077220 | 111.08 | 0.31 | 0.28 | 112.23 | 112.75 | 110.41 | 53406 |
| 1727990760 | 110.77 | 5.84 | 5.57 | 104.59 | 115.75 | 102.77 | 110033 |
| 1727904000 | 104.93 | 3.01 | 2.95 | 104.9 | 105.28 | 104.3 | 33284 |
| 1727818140 | 101.92 | -1.56 | -1.51 | 101.32 | 102.15 | 100.9 | 33839 |
| 1727731380 | 103.48 | -1.04 | -1.00 | 102.83 | 103.94 | 102.83 | 10802 |
| 1727472000 | 104.52 | 0.12 | 0.11 | 104.4 | 104.68 | 104.065 | 21797 |
| 1727386200 | 104.4 | 2.69 | 2.64 | 104.5 | 104.5435 | 104.15 | 45482 |
| 1727299200 | 101.71 | -0.24 | -0.24 | 103.1 | 103.1 | 101.66 | 14862 |
| 1727212800 | 101.95 | -0.38 | -0.37 | 101.31 | 102.03 | 100.46 | 19906 |
| 1727126940 | 102.325 | 0.19 | 0.18 | 101.35 | 102.3813 | 101.35 | 19424 |
| 1726867200 | 102.14 | -1.14 | -1.10 | 102.04 | 102.32 | 101.4015 | 16133 |
| 1726781220 | 103.28 | 0 | 0.00 | 103.74 | 103.74 | 102.81 | 53574 |
| 1726694460 | 103.28 | -1.44 | -1.38 | 102.67 | 104.115 | 99.45 | 53858 |
| 1726608240 | 104.72 | 2.06 | 2.01 | 105 | 105.1 | 104.312 | 16556 |
| 1726521720 | 102.66 | -0.16 | -0.16 | 102.955 | 102.955 | 102.2 | 18722 |
| 1726262940 | 102.82 | 0.71 | 0.70 | 101.95 | 103.11 | 101.95 | 23249 |
| 1726176540 | 102.11 | 8.11 | 8.63 | 100.28 | 102.28 | 99.21 | 73414 |
| 1726090140 | 94 | 1.69 | 1.83 | 92.68 | 95 | 92.0775 | 35881 |
| 1726003500 | 92.31 | 0.69 | 0.75 | 91.7 | 92.35 | 91.685 | 38724 |
| 1725917160 | 91.62 | 0.02 | 0.02 | 92.56 | 92.56 | 90.77 | 24821 |
| 1725658020 | 91.6 | 0.56 | 0.62 | 93.01 | 93.01 | 91.41 | 17512 |
| 1725571440 | 91.035 | 0.13 | 0.14 | 91.95 | 91.95 | 91.035 | 44226 |
| 1725485040 | 90.908 | -0.21 | -0.23 | 90.566 | 91.1162 | 90.36 | 12624 |
| 1725398880 | 91.12 | 1.67 | 1.87 | 90.97 | 91.45 | 90.775 | 42471 |
| 1725053340 | 89.45 | -2.59 | -2.81 | 89.16 | 90.14 | 89.16 | 21872 |
| 1724966400 | 92.035 | 0.15 | 0.16 | 92.0615 | 92.32 | 91.9235 | 16437 |
| 1724880360 | 91.887 | -0.46 | -0.50 | 92.2 | 92.3525 | 91.84 | 47776 |
| 1724794080 | 92.3475 | 0.4 | 0.43 | 92.065 | 92.52 | 92.0342 | 18458 |
| 1724707740 | 91.95 | -0.79 | -0.85 | 92.69 | 92.69 | 91.95 | 14841 |
| 1724448480 | 92.74 | -1.2 | -1.28 | 91.77 | 92.92 | 91.77 | 34752 |
| 1724362140 | 93.94 | -0.26 | -0.28 | 94.4 | 94.4 | 93.73 | 113881 |
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
