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 | -2.03 | -2.79383429672 | 72.66 | 74.7 | 67.95 | 55316 | 70.23051727 | DR |
| 4 | -4.07 | -5.4484605087 | 74.7 | 75 | 67.94 | 26325 | 71.61794247 | DR |
| 12 | -21.27 | -23.1447225245 | 91.9 | 93.8 | 67.94 | 21574 | 74.96290646 | DR |
| 26 | -15.89 | -18.3656957929 | 86.52 | 109.5 | 67.94 | 17020 | 83.56630146 | DR |
| 52 | 8.92 | 14.4547075028 | 61.71 | 109.5 | 59 | 12487 | 83.46889303 | DR |
| 156 | -15.39930436 | -17.9000684413 | 86.02930436 | 109.5 | 36.62408486 | 6743 | 74.35536246 | DR |
| 260 | 48.9074649 | 225.146211871 | 21.7225351 | 109.5 | 0.0362 | 4889 | 74.00276493 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224600 | 70.63 | 1.46 | 2.11 | 68.5 | 71.09 | 68.35 | 11306 |
| 1732051800 | 69.17 | -0.33 | -0.47 | 69.51 | 70.25 | 68.61 | 4509 |
| 1731965340 | 69.5 | -3.44 | -4.72 | 70.94 | 70.94 | 67.95 | 125765 |
| 1731619800 | 72.94 | 2.31 | 3.27 | 72.66 | 74.7 | 72.66 | 35673 |
| 1731533400 | 70.63 | 1.62 | 2.35 | 69.01 | 70.86 | 69 | 2876 |
| 1731446940 | 69.01 | -1.43 | -2.03 | 71.15 | 71.15 | 69.01 | 16661 |
| 1731360540 | 70.44 | 0.72 | 1.03 | 70.99 | 71.29 | 69.65 | 11022 |
| 1731101400 | 69.72 | -0.03 | -0.04 | 70.07 | 70.14 | 69.38 | 10395 |
| 1731014940 | 69.75 | -1.17 | -1.65 | 68.99 | 70.45 | 68.58 | 9399 |
| 1730928600 | 70.92 | 0.62 | 0.88 | 70.31 | 71.03 | 67.94 | 66608 |
| 1730842200 | 70.3 | -0.5 | -0.71 | 71.05 | 71.75 | 70.3 | 2152 |
| 1730755800 | 70.8 | -1.48 | -2.05 | 71.76 | 71.76 | 70.5 | 5647 |
| 1730496600 | 72.28 | 1.02 | 1.43 | 71.01 | 72.45 | 71.01 | 7479 |
| 1730410200 | 71.26 | -2.7 | -3.65 | 71.99 | 72.03 | 70.15 | 13765 |
| 1730323800 | 73.96 | -0.87 | -1.16 | 73.19 | 73.96 | 71.68 | 14165 |
| 1730237340 | 74.83 | 0.74 | 1.00 | 74.83 | 74.91 | 73 | 14573 |
| 1730151000 | 74.09 | 0.28 | 0.38 | 74.99 | 75 | 69.7 | 75709 |
| 1729891800 | 73.81 | 0.81 | 1.11 | 74 | 74.9 | 73.81 | 42186 |
| 1729805400 | 73 | -0.41 | -0.56 | 74.7 | 74.9 | 73 | 15270 |
| 1729719000 | 73.41 | -1.07 | -1.44 | 74.1 | 74.25 | 72.8 | 8787 |
| 1729632600 | 74.48 | 0.34 | 0.46 | 74.83 | 74.97 | 74.1 | 94635 |
| 1729546140 | 74.14 | -0.76 | -1.01 | 73.4 | 75.46 | 73.4 | 37789 |
| 1729287000 | 74.9 | 2.38 | 3.28 | 73.34 | 75.17 | 73.15 | 96772 |
| 1729200540 | 72.52 | 1.88 | 2.66 | 71.32 | 72.6 | 70 | 56063 |
| 1729114140 | 70.64 | -4.26 | -5.69 | 73.1 | 74 | 69.75 | 103950 |
| 1729027740 | 74.9 | -13.57 | -15.34 | 88.7 | 89.4 | 73.72 | 101138 |
| 1728941340 | 88.47 | 1.43 | 1.64 | 87.04 | 90 | 87.04 | 59991 |
| 1728682200 | 87.04 | 2.48 | 2.93 | 85.24 | 87.04 | 85.22 | 2598 |
| 1728595740 | 84.56 | -1.52 | -1.77 | 84.97 | 84.97 | 83.11 | 4825 |
| 1728509400 | 86.08 | 3.08 | 3.71 | 84.03 | 86.08 | 83.98 | 4424 |
| 1728422940 | 83 | 1.73 | 2.13 | 82.48 | 83.27 | 82.48 | 2049 |
| 1728336600 | 81.27 | -1.32 | -1.60 | 80.88 | 82 | 80.88 | 2437 |
| 1728077400 | 82.59 | 0.09 | 0.11 | 84.21 | 84.37 | 82.37 | 2750 |
| 1727991000 | 82.5 | 0 | 0.00 | 83.25 | 83.6 | 82.15 | 2741 |
| 1727904540 | 82.5 | 1.13 | 1.39 | 81.69 | 82.97 | 80.96 | 2823 |
| 1727818200 | 81.37 | -2.23 | -2.67 | 83.36 | 83.36 | 80.9 | 17853 |
| 1727731800 | 83.6 | 0.48 | 0.58 | 83.96 | 83.96 | 81.6 | 2060 |
| 1727472600 | 83.12 | -1.95 | -2.29 | 85.06 | 85.06 | 82.96 | 3134 |
| 1727386140 | 85.07 | 2.86 | 3.48 | 84.72 | 85.07 | 83.29 | 19101 |
| 1727299740 | 82.21 | 1.21 | 1.49 | 79.4 | 82.28 | 79.4 | 1492 |
| 1727213400 | 81 | 0.29 | 0.36 | 81.31 | 81.31 | 79.74 | 1678 |
| 1727127000 | 80.71 | 0.49 | 0.61 | 82.08 | 82.08 | 80.36 | 1401 |
| 1726867800 | 80.22 | -1.62 | -1.98 | 80.71 | 80.71 | 79 | 2753 |
| 1726781400 | 81.84 | 2.96 | 3.75 | 82 | 82.77 | 81.5 | 2046 |
| 1726695000 | 78.88 | -1.52 | -1.89 | 80 | 80 | 78.3 | 1505 |
| 1726608600 | 80.4 | 0 | 0.00 | 79.85 | 81.21 | 79.68 | 2113 |
| 1726522200 | 80.4 | -2.45 | -2.96 | 83.54 | 83.54 | 79.6 | 16325 |
| 1726263000 | 82.85 | 0.88 | 1.07 | 81.97 | 82.85 | 81.96 | 7483 |
| 1726176540 | 81.97 | -0.23 | -0.28 | 80.55 | 83 | 80.55 | 4930 |
| 1726090140 | 82.2 | 4.88 | 6.31 | 78.9 | 82.2 | 78.33 | 3601 |
| 1726003740 | 77.32 | 1.22 | 1.60 | 76.85 | 77.32 | 75.5 | 2761 |
| 1725917400 | 76.1 | -0.4 | -0.52 | 79 | 79 | 75.28 | 3771 |
| 1725658200 | 76.5 | -3.82 | -4.76 | 80.29 | 80.4 | 76.5 | 58522 |
| 1725571800 | 80.32 | -3.79 | -4.51 | 81.8 | 82.43 | 80.16 | 7021 |
| 1725485400 | 84.11 | -2.95 | -3.39 | 83 | 84.19 | 82.17 | 8160 |
| 1725399000 | 87.06 | -2.99 | -3.32 | 90.05 | 90.05 | 86.5 | 3828 |
| 1725312600 | 90.05 | -1.13 | -1.24 | 91.18 | 93.8 | 90.05 | 990 |
| 1725053400 | 91.18 | 0.91 | 1.01 | 92.95 | 92.98 | 91.03 | 11287 |
| 1724967000 | 90.27 | 1.58 | 1.78 | 91.9 | 93.78 | 90.1 | 9860 |
| 1724880600 | 88.69 | -0.31 | -0.35 | 89.95 | 90.17 | 88 | 2986 |
| 1724794140 | 89 | 0.69 | 0.78 | 87.81 | 89.5 | 87.62 | 2428 |
| 1724707740 | 88.31 | -1.59 | -1.77 | 89.91 | 90.63 | 87.93 | 6589 |
| 1724448600 | 89.9 | -2.8 | -3.02 | 92.52 | 92.52 | 89.9 | 4303 |
| 1724362140 | 92.7 | -1.26 | -1.34 | 94.5 | 95.22 | 91.66 | 8938 |
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
