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 | 55.45 | 5.28095238095 | 1050 | 1105.45 | 1035.14 | 363 | 1068.6864612 | DR |
| 4 | 105.73 | 10.5759612692 | 999.72 | 1105.45 | 992 | 454 | 1054.48078915 | DR |
| 12 | 80.35 | 7.83825968198 | 1025.1 | 1111.11 | 983.74 | 795 | 1030.25709205 | DR |
| 26 | 226.33 | 25.7450632451 | 879.12 | 1111.11 | 858.06 | 1018 | 990.22454806 | DR |
| 52 | 476.35 | 75.7192815133 | 629.1 | 1111.11 | 622.59 | 806 | 935.11966388 | DR |
| 156 | 543.28 | 96.6398064642 | 562.17 | 1111.11 | 324 | 680 | 640.14564898 | DR |
| 260 | 1055.8 | 2126.48539778 | 49.65 | 1111.11 | 30.94 | 2951 | 152.03506429 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737149400 | 1105.45 | 25.48 | 2.36 | 1094 | 1105.45 | 1090.01 | 38 |
| 1737062940 | 1079.97 | 0.1 | 0.01 | 1058.28 | 1097 | 1058.28 | 154 |
| 1736976540 | 1079.8699 | 11.87 | 1.11 | 1073.91 | 1091.13 | 1067.3599 | 979 |
| 1736890140 | 1068 | 25.83 | 2.48 | 1035.14 | 1072 | 1035.14 | 66 |
| 1736803740 | 1042.17 | -6.47 | -0.62 | 1048.64 | 1048.64 | 1035.48 | 39 |
| 1736544540 | 1048.64 | -1.36 | -0.13 | 1050 | 1053.64 | 1039 | 579 |
| 1736458140 | 1050 | -1.87 | -0.18 | 1040 | 1061.7 | 1040 | 429 |
| 1736371740 | 1051.8699 | -3.75 | -0.36 | 1066.16 | 1066.16 | 1045 | 127 |
| 1736285400 | 1055.6199 | 1.92 | 0.18 | 1043.91 | 1056.27 | 1007.7 | 335 |
| 1736198940 | 1053.7 | 1.98 | 0.19 | 1051.72 | 1056.01 | 1050.23 | 2138 |
| 1735939740 | 1051.72 | 12.68 | 1.22 | 1000 | 1066.63 | 992 | 1220 |
| 1735853400 | 1039.04 | -6.26 | -0.60 | 1097 | 1097 | 1033.83 | 558 |
| 1735594200 | 1045.3 | -4.5 | -0.43 | 1047.6 | 1047.6 | 1041.6 | 42 |
| 1735334940 | 1049.8 | -15.93 | -1.49 | 1057 | 1057 | 1045.79 | 128 |
| 1735248540 | 1065.73 | 20.22 | 1.93 | 1058.6199 | 1067.44 | 1050.05 | 32 |
| 1734989340 | 1045.51 | 31.47 | 3.10 | 1034 | 1046.32 | 1027.14 | 252 |
| 1734730200 | 1014.04 | 3.74 | 0.37 | 999.72 | 1028.85 | 992.83 | 183 |
| 1734643800 | 1010.3 | -4.87 | -0.48 | 1015.17 | 1015.17 | 998.9 | 222 |
| 1734557400 | 1015.17 | 0.24 | 0.02 | 1020.24 | 1028.91 | 1015.17 | 683 |
| 1734470940 | 1014.93 | -0.07 | -0.01 | 1016.91 | 1026.51 | 1006.77 | 357 |
| 1734384540 | 1015 | 13.33 | 1.33 | 1008 | 1021.94 | 1002.24 | 298 |
| 1734125340 | 1001.67 | 14.67 | 1.49 | 1004.99 | 1008.35 | 995.94 | 1056 |
| 1734039000 | 987 | -20.6 | -2.04 | 1017.68 | 1017.68 | 987 | 389 |
| 1733952540 | 1007.6 | -26.37 | -2.55 | 1037.52 | 1041 | 999.82 | 405 |
| 1733866140 | 1033.97 | -18.4 | -1.75 | 1044.72 | 1044.72 | 1033.97 | 8914 |
| 1733779740 | 1052.3699 | -9.32 | -0.88 | 1058.5 | 1063.58 | 1039.81 | 1202 |
| 1733520600 | 1061.69 | 20.24 | 1.94 | 1042 | 1064.96 | 1037.52 | 691 |
| 1733434200 | 1041.45 | -65.67 | -5.93 | 1083.8599 | 1083.8599 | 1038.03 | 273 |
| 1733347800 | 1107.1199 | 10.05 | 0.92 | 1111.1099 | 1111.1099 | 1090 | 297 |
| 1733261340 | 1097.07 | -2.2 | -0.20 | 1077.28 | 1098.72 | 1077.28 | 243 |
| 1733174940 | 1099.27 | 3.03 | 0.28 | 1096.24 | 1100.88 | 1087.82 | 486 |
| 1732915740 | 1096.24 | 27.24 | 2.55 | 1103.63 | 1108.07 | 1079.1 | 547 |
| 1732829400 | 1069 | 1.11 | 0.10 | 1045.98 | 1109.99 | 1045.98 | 1107 |
| 1732743000 | 1067.89 | -6.26 | -0.58 | 1057.82 | 1074.76 | 1055.76 | 50 |
| 1732656600 | 1074.15 | 28.28 | 2.70 | 1048.32 | 1074.15 | 1048.32 | 242 |
| 1732570140 | 1045.8699 | -7.09 | -0.67 | 1055.04 | 1059.3599 | 1043.75 | 573 |
| 1732310940 | 1052.96 | 12.72 | 1.22 | 1036.08 | 1053.3599 | 1036.08 | 395 |
| 1732224600 | 1040.24 | 15.14 | 1.48 | 1041.84 | 1052.1199 | 1033.2 | 583 |
| 1732051800 | 1025.1 | 0.25 | 0.02 | 1035.1 | 1035.1 | 1011.84 | 28 |
| 1731965340 | 1024.85 | -51.51 | -4.79 | 1019.7 | 1026.72 | 1011 | 189 |
| 1731619800 | 1076.3599 | 6.35 | 0.59 | 1070.01 | 1076.3599 | 1032.55 | 83 |
| 1731533400 | 1070.01 | 17.44 | 1.66 | 1050.1199 | 1080.05 | 1050.1199 | 69 |
| 1731446940 | 1052.57 | -9.55 | -0.90 | 1062.1199 | 1062.1199 | 1045.14 | 55 |
| 1731360540 | 1062.1199 | 2.34 | 0.22 | 1081.2 | 1085.76 | 1060.43 | 335 |
| 1731101400 | 1059.78 | 47.29 | 4.67 | 1024.08 | 1074.06 | 1024.08 | 688 |
| 1731014940 | 1012.49 | -15.69 | -1.53 | 1022.79 | 1022.79 | 1003.35 | 37 |
| 1730928600 | 1028.18 | 20.03 | 1.99 | 1038 | 1047.3699 | 1021.11 | 724 |
| 1730842200 | 1008.15 | 2.15 | 0.21 | 1000.08 | 1009.8 | 994.96 | 355 |
| 1730755800 | 1006 | -51.3 | -4.85 | 1002.93 | 1010 | 992 | 445 |
| 1730496600 | 1057.3 | 62.3 | 6.26 | 999.88 | 1057.3 | 999.88 | 225 |
| 1730410200 | 995 | -9 | -0.90 | 1004.4 | 1008 | 983.74 | 1119 |
| 1730323800 | 1004 | 2.8 | 0.28 | 1003.05 | 1018.1 | 991.01 | 768 |
| 1730237340 | 1001.2 | 0.2 | 0.02 | 1000 | 1003 | 989.8 | 11104 |
| 1730151000 | 1001 | -25.43 | -2.48 | 1020 | 1020 | 1001 | 243 |
| 1729891800 | 1026.43 | 7.76 | 0.76 | 1025.1 | 1026.43 | 1016.94 | 193 |
| 1729805400 | 1018.67 | -12.54 | -1.22 | 1038.24 | 1038.24 | 1018.67 | 51 |
| 1729719000 | 1031.21 | 24.44 | 2.43 | 1008.66 | 1057.31 | 1008.66 | 638 |
| 1729632600 | 1006.77 | -94.34 | -8.57 | 1076.07 | 1076.07 | 1006 | 18206 |
| 1729546140 | 1101.1099 | 4.57 | 0.42 | 1107.3599 | 1110.8599 | 1098.43 | 12907 |
| 1729287000 | 1096.54 | 6.46 | 0.59 | 1090.09 | 1103.08 | 1082 | 71 |
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
