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 | -0.68 | -0.651465798046 | 104.38 | 105.88 | 99.41 | 623 | 101.79386641 | DR |
| 4 | 20.65 | 24.8645394341 | 83.05 | 109.61 | 82.43 | 1865 | 96.67616977 | DR |
| 12 | 38.84 | 59.8828245452 | 64.86 | 109.61 | 57.65 | 1656 | 80.00377787 | DR |
| 26 | 41.71 | 67.2850459752 | 61.99 | 109.61 | 52.05 | 2056 | 65.58655261 | DR |
| 52 | 34.13 | 49.058502228 | 69.57 | 109.61 | 52.05 | 1716 | 67.48470383 | DR |
| 156 | 9.6 | 10.2019128587 | 94.1 | 110.5 | 52.05 | 4673 | 74.21745684 | DR |
| 260 | -7.3 | -6.57657657658 | 111 | 147.84 | 49.5 | 5010 | 85.77171653 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 103.7 | 2.33 | 2.30 | 99.41 | 104.6 | 99.41 | 342 |
| 1734643800 | 101.37 | -1.07 | -1.04 | 104.72 | 104.72 | 101.37 | 373 |
| 1734557400 | 102.44 | 0.53 | 0.52 | 103.66 | 105.88 | 102.44 | 1020 |
| 1734470940 | 101.91 | 1.04 | 1.03 | 100.87 | 102.22 | 100.6 | 49 |
| 1734384540 | 100.87 | -0.73 | -0.72 | 102.36 | 102.36 | 100.8 | 250 |
| 1734125340 | 101.6 | -3 | -2.87 | 104.38 | 104.38 | 101.31 | 1422 |
| 1734039000 | 104.6 | 0.33 | 0.32 | 104.27 | 105.34 | 103.8 | 459 |
| 1733952540 | 104.27 | -0.6 | -0.57 | 106.13 | 106.81 | 104.27 | 965 |
| 1733866140 | 104.87 | 0.37 | 0.35 | 102.41 | 109.61 | 102.41 | 5006 |
| 1733779740 | 104.5 | -0.87 | -0.83 | 106.17 | 106.17 | 103.95 | 172 |
| 1733520600 | 105.37 | 0.89 | 0.85 | 104 | 107.49 | 104 | 2872 |
| 1733434200 | 104.48 | 14.48 | 16.09 | 92.27 | 106.69 | 92.27 | 6289 |
| 1733347800 | 90 | 1.95 | 2.21 | 89.73 | 90 | 88.72 | 464 |
| 1733261340 | 88.05 | -0.61 | -0.69 | 88.89 | 89.1 | 87.59 | 901 |
| 1733174940 | 88.66 | 1.28 | 1.46 | 88.2 | 89.55 | 87.66 | 2435 |
| 1732915740 | 87.38 | -3.62 | -3.98 | 91.9 | 93.23 | 87.04 | 2585 |
| 1732829400 | 91 | 5.62 | 6.58 | 85.38 | 91 | 85.38 | 7719 |
| 1732743000 | 85.38 | 0 | 0.00 | 85.41 | 85.41 | 85.02 | 115 |
| 1732656600 | 85.38 | -1.93 | -2.21 | 87.31 | 87.31 | 85.14 | 740 |
| 1732570140 | 87.31 | 3.49 | 4.16 | 84.59 | 87.72 | 84.59 | 2604 |
| 1732310940 | 83.82 | 1.59 | 1.93 | 83.05 | 84 | 82.43 | 858 |
| 1732224600 | 82.23 | -0.44 | -0.53 | 84.08 | 84.39 | 82.23 | 860 |
| 1732051800 | 82.67 | 0.12 | 0.15 | 80.8 | 82.8 | 80.8 | 883 |
| 1731965340 | 82.55 | -0.65 | -0.78 | 83.76 | 83.76 | 81.68 | 883 |
| 1731619800 | 83.2 | 1.36 | 1.66 | 82.43 | 84.5 | 82.43 | 553 |
| 1731533400 | 81.84 | 1.76 | 2.20 | 80.89 | 83.51 | 80.89 | 1247 |
| 1731446940 | 80.08 | -0.96 | -1.18 | 81.2 | 81.2 | 79.6 | 403 |
| 1731360540 | 81.04 | 2.12 | 2.69 | 79.01 | 81.6 | 79.01 | 2764 |
| 1731101400 | 78.92 | 0.68 | 0.87 | 76.67 | 80.94 | 76.67 | 300 |
| 1731014940 | 78.24 | -1.36 | -1.71 | 80.4 | 80.4 | 78.24 | 64 |
| 1730928600 | 79.6 | 3.76 | 4.96 | 80.51 | 81.48 | 79.12 | 2246 |
| 1730842200 | 75.84 | 0.16 | 0.21 | 75.76 | 76.08 | 74.97 | 712 |
| 1730755800 | 75.68 | -3.6 | -4.54 | 78.56 | 78.56 | 75.68 | 530 |
| 1730496600 | 79.28 | 1.25 | 1.60 | 78.48 | 79.84 | 78.48 | 2627 |
| 1730410200 | 78.03 | -1.96 | -2.45 | 79.98 | 80.05 | 77.76 | 532 |
| 1730323800 | 79.99 | 0.31 | 0.39 | 79.76 | 80.5 | 79.02 | 243 |
| 1730237340 | 79.68 | 0.96 | 1.22 | 76.64 | 79.68 | 76.6 | 483 |
| 1730151000 | 78.72 | 3.52 | 4.68 | 77 | 78.85 | 76.02 | 1965 |
| 1729891800 | 75.2 | 2.96 | 4.10 | 72.99 | 76.22 | 72.99 | 2545 |
| 1729805400 | 72.24 | -0.88 | -1.20 | 74 | 76.6 | 70.85 | 2030 |
| 1729719000 | 73.12 | -0.33 | -0.45 | 73.85 | 74.13 | 72.52 | 990 |
| 1729632600 | 73.45 | -0.54 | -0.73 | 73.32 | 73.65 | 72 | 160 |
| 1729546140 | 73.99 | -0.63 | -0.84 | 75.36 | 75.36 | 73.5 | 1010 |
| 1729287000 | 74.62 | 1.47 | 2.01 | 73.88 | 75.25 | 73.43 | 1350 |
| 1729200540 | 73.15 | 0.65 | 0.90 | 71.49 | 73.5 | 71.49 | 113 |
| 1729114140 | 72.5 | 4.53 | 6.66 | 68.95 | 72.95 | 68.94 | 2524 |
| 1729027740 | 67.97 | 2.05 | 3.11 | 68.02 | 70.18 | 67.97 | 4841 |
| 1728941340 | 65.92 | -0.54 | -0.81 | 66.989999 | 66.989999 | 65.519999 | 631 |
| 1728682200 | 66.459999 | 1.08 | 1.65 | 66.019999 | 66.459999 | 65.519999 | 14 |
| 1728595740 | 65.379999 | -1.12 | -1.68 | 65.87 | 66.709999 | 65.29 | 299 |
| 1728509400 | 66.5 | 0.5 | 0.76 | 67 | 68.18 | 66.36 | 2271 |
| 1728422940 | 66 | 2.81 | 4.45 | 64 | 66.739999 | 64 | 946 |
| 1728336600 | 63.19 | 0.73 | 1.17 | 62.5 | 63.33 | 62.5 | 287 |
| 1728077400 | 62.46 | 2.96 | 4.97 | 61.06 | 65.14 | 61.06 | 1739 |
| 1727991000 | 59.5 | 0.67 | 1.14 | 57.65 | 59.52 | 57.65 | 1309 |
| 1727904540 | 58.83 | -0.51 | -0.86 | 59.04 | 59.04 | 58.01 | 3850 |
| 1727818200 | 59.34 | -2.02 | -3.29 | 61.21 | 61.32 | 59.34 | 11532 |
| 1727731800 | 61.36 | -1.76 | -2.79 | 61.85 | 62.76 | 61.28 | 3017 |
| 1727472600 | 63.12 | -1.07 | -1.67 | 64.86 | 64.86 | 63.12 | 19 |
| 1727386140 | 64.19 | 3.77 | 6.24 | 59.08 | 64.989999 | 59.08 | 4445 |
| 1727299740 | 60.42 | 0.18 | 0.30 | 60.84 | 60.84 | 60.42 | 632 |
| 1727213400 | 60.24 | 0.12 | 0.20 | 59.07 | 60.78 | 59.07 | 203 |
| 1727127000 | 60.12 | -0.66 | -1.09 | 61.5 | 61.5 | 59.81 | 608 |
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
