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 | 2.086 | 2.28778240842 | 91.18 | 93.266 | 89.84 | 741 | 91.9480729 | CS |
| 4 | 10.896 | 13.2281170329 | 82.37 | 93.3 | 82.37 | 791 | 88.90393688 | CS |
| 12 | -7.7899 | -7.70850588635 | 101.0559 | 106.55 | 82.37 | 2234 | 99.31821217 | CS |
| 26 | -23.734 | -20.2854700855 | 117 | 121 | 82.37 | 1670 | 101.79008111 | CS |
| 52 | -30.734 | -24.785483871 | 124 | 139.86 | 82.37 | 1282 | 110.08882674 | CS |
| 156 | -108.734 | -53.8287128713 | 202 | 222.22 | 82.37 | 1816 | 136.09899599 | CS |
| 260 | -102.834 | -52.4395716471 | 196.1 | 299.96 | 82.37 | 1631 | 160.96245336 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735683960 | 93.266 | 0.83 | 0.89 | 92.445 | 93.266 | 90.8 | 70 |
| 1735597740 | 92.44 | 0.04 | 0.04 | 89.84 | 92.44 | 89.84 | 811 |
| 1735338000 | 92.4 | 2.34 | 2.60 | 90.5 | 92.415 | 90.35 | 1485 |
| 1735252020 | 90.06 | -1.12 | -1.23 | 90.06 | 90.06 | 90.06 | 498 |
| 1735078200 | 91.18 | 0.68 | 0.75 | 91.18 | 91.18 | 91.18 | 169 |
| 1734992400 | 90.5 | -2.5 | -2.69 | 91.84 | 91.84 | 88 | 761 |
| 1734733200 | 93 | 2.36 | 2.60 | 92.55 | 93 | 91.3809 | 386 |
| 1734646800 | 90.64 | -1.35 | -1.47 | 89.65 | 90.64 | 89.65 | 187 |
| 1734560940 | 91.99 | -1.01 | -1.09 | 90.14 | 91.99 | 90.14 | 111 |
| 1734474360 | 93 | 2.47 | 2.73 | 92.85 | 93.3 | 90.99 | 838 |
| 1734388140 | 90.53 | -1.48 | -1.61 | 87.71 | 92.01 | 87.71 | 441 |
| 1734128940 | 92.0095 | 2.14 | 2.38 | 90.4 | 92.0983 | 90.4 | 477 |
| 1734042300 | 89.8724 | 0 | 0.00 | 89.8724 | 89.8724 | 89.8724 | 0 |
| 1733955900 | 89.8724 | -0.4 | -0.44 | 90.118 | 90.118 | 88.7 | 878 |
| 1733869200 | 90.274 | 2.73 | 3.12 | 90.04 | 90.274 | 88.09 | 1307 |
| 1733782800 | 87.54 | -0.11 | -0.13 | 86.33 | 90.04 | 86.33 | 1139 |
| 1733523600 | 87.6503 | 2.62 | 3.08 | 87.88 | 87.88 | 86.867 | 613 |
| 1733437500 | 85.03 | -0.51 | -0.59 | 83.77 | 85.04 | 83.77 | 390 |
| 1733350980 | 85.5388 | 1.24 | 1.48 | 85.01 | 85.5388 | 84.05 | 309 |
| 1733264700 | 84.2938 | 1.36 | 1.64 | 82.37 | 84.6479 | 82.37 | 3445 |
| 1733178180 | 82.9356 | -0.81 | -0.97 | 83 | 85.331 | 82.57 | 1347 |
| 1732918200 | 83.75 | -1.09 | -1.28 | 86.75 | 86.75 | 83.75 | 2 |
| 1732746540 | 84.84 | 1.92 | 2.32 | 85 | 86 | 83.735 | 1632 |
| 1732660140 | 82.92 | -3.41 | -3.95 | 85.25 | 85.25 | 82.92 | 1218 |
| 1732573560 | 86.33 | 1.58 | 1.86 | 83.71 | 87.54 | 83.71 | 520 |
| 1732314000 | 84.75 | -1.13 | -1.32 | 85 | 86.47 | 83.344 | 1417 |
| 1732227900 | 85.88 | -0.13 | -0.15 | 82.8 | 85.88 | 82.8 | 2675 |
| 1732141740 | 86.01 | -0.74 | -0.85 | 87.98 | 87.98 | 85.79 | 432 |
| 1732054800 | 86.75 | -2.15 | -2.42 | 88 | 88 | 86.75 | 290 |
| 1731968640 | 88.9 | 1.83 | 2.10 | 90.74 | 90.74 | 85.8 | 1802 |
| 1731709260 | 87.07 | 1.25 | 1.46 | 86.52 | 90.75 | 86.52 | 591 |
| 1731622800 | 85.82 | -0.68 | -0.79 | 87.05 | 88.2 | 85.82 | 953 |
| 1731536760 | 86.5 | -3.34 | -3.72 | 87.08 | 88.75 | 86.04 | 3103 |
| 1731450480 | 89.84 | 0.36 | 0.40 | 90.984 | 90.984 | 88.596 | 776 |
| 1731363600 | 89.48 | -0.73 | -0.81 | 87.99 | 91.584 | 87.99 | 3006 |
| 1731104400 | 90.212 | -3.88 | -4.13 | 88.756 | 90.25 | 88.756 | 458 |
| 1731018540 | 94.094 | 3.77 | 4.18 | 91.55 | 94.82 | 91.55 | 492 |
| 1730931600 | 90.32 | -4.48 | -4.73 | 91.67 | 91.67 | 88.974 | 3785 |
| 1730845680 | 94.8 | -0.21 | -0.22 | 95.75 | 95.75 | 92.98 | 946 |
| 1730759160 | 95.01 | -1.31 | -1.36 | 97 | 97 | 95.01 | 406 |
| 1730496420 | 96.321 | 0.18 | 0.19 | 97 | 97 | 94.938 | 655 |
| 1730409780 | 96.14 | 0.14 | 0.15 | 94.26 | 97 | 94.26 | 1405 |
| 1730323500 | 96 | -1.71 | -1.75 | 97.71 | 97.71 | 96 | 100 |
| 1730237280 | 97.712 | -1.57 | -1.58 | 99.6499 | 99.6499 | 95.5958 | 1322 |
| 1730150880 | 99.285 | -0.72 | -0.72 | 98.875 | 99.285 | 97 | 281 |
| 1729891500 | 100 | -0.51 | -0.51 | 100 | 100 | 100 | 100 |
| 1729805160 | 100.5079 | 3.51 | 3.62 | 104.87 | 104.87 | 100.5079 | 35 |
| 1729718940 | 97 | -4.33 | -4.27 | 101.03 | 101.03 | 97 | 2210 |
| 1729632300 | 101.33 | 0.84 | 0.84 | 98.76 | 101.33 | 97 | 790 |
| 1729545600 | 100.487 | -0.01 | -0.01 | 100.5 | 100.5 | 99 | 805 |
| 1729286400 | 100.5 | 2.75 | 2.81 | 98.2 | 100.5 | 98.2 | 826 |
| 1729200000 | 97.75 | -1.27 | -1.28 | 99.05 | 99.5 | 97.25 | 2999 |
| 1729113960 | 99.0183 | -0.75 | -0.75 | 99.0183 | 99.0183 | 99.0183 | 1 |
| 1729027680 | 99.765 | -5.7 | -5.40 | 100 | 102.03 | 99.74 | 150 |
| 1728941220 | 105.46 | 0.91 | 0.87 | 104.52 | 105.46 | 100.5341 | 75380 |
| 1728681900 | 104.55 | -2 | -1.88 | 104.544 | 104.55 | 104.544 | 52 |
| 1728595560 | 106.55 | 0.49 | 0.47 | 102.0725 | 106.55 | 102.0725 | 102 |
| 1728508800 | 106.056 | 5.29 | 5.25 | 96.97 | 106.056 | 96.97 | 34 |
| 1728422580 | 100.762 | 0.26 | 0.26 | 101.0559 | 101.0559 | 100.762 | 15 |
| 1728336000 | 100.5 | 2.5 | 2.55 | 97.69 | 105 | 97.69 | 553 |
| 1728077220 | 98 | 1 | 1.03 | 98 | 108 | 98 | 80 |
| 1727990760 | 97 | -5.33 | -5.21 | 101.06 | 101.06 | 97 | 329 |
| 1727904000 | 102.33 | -0.67 | -0.65 | 102.33 | 102.33 | 102.33 | 100 |
| 1727818140 | 103 | 0.95 | 0.93 | 103.5 | 105.5 | 102.42 | 951 |
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
