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 | 19.3 | 1.66164442531 | 1161.5 | 1217.43 | 1153.6 | 142 | 1195.38574859 | DR |
| 4 | -7.92 | -0.666262870987 | 1188.72 | 1238 | 1089.17 | 176 | 1150.77793876 | DR |
| 12 | 83.8 | 7.63901549681 | 1097 | 1238 | 992 | 309 | 1120.97625419 | DR |
| 26 | 180.8 | 18.08 | 1000 | 1238 | 983.74 | 763 | 1050.85336489 | DR |
| 52 | 307.9 | 35.2732271738 | 872.9 | 1238 | 709.32 | 781 | 961.79647795 | DR |
| 156 | 745.28 | 171.124173402 | 435.52 | 1238 | 324 | 667 | 658.15886541 | DR |
| 260 | 1140.59 | 2836.58293957 | 40.21 | 1238 | 31.8 | 2837 | 159.78538459 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743024600 | 1182.23 | -24.71 | -2.05 | 1217.43 | 1217.43 | 1182.02 | 289 |
| 1742938200 | 1206.94 | 0.21 | 0.02 | 1200.71 | 1207.51 | 1200.66 | 192 |
| 1742851740 | 1206.73 | 46.73 | 4.03 | 1187.58 | 1206.73 | 1187.58 | 206 |
| 1742592600 | 1160 | 5.11 | 0.44 | 1153.6 | 1160 | 1153.6 | 19 |
| 1742506200 | 1154.89 | -2.24 | -0.19 | 1161.5 | 1161.5 | 1154.89 | 2 |
| 1742419800 | 1157.13 | 17.38 | 1.52 | 1155.49 | 1165.88 | 1149.57 | 40 |
| 1742333400 | 1139.75 | -16.57 | -1.43 | 1141.9 | 1141.94 | 1131.6 | 57 |
| 1742247000 | 1156.32 | 29.66 | 2.63 | 1139.44 | 1156.32 | 1136.78 | 42 |
| 1741987800 | 1126.66 | 11.07 | 0.99 | 1117.76 | 1127.84 | 1117.76 | 239 |
| 1741901400 | 1115.59 | -8.34 | -0.74 | 1134.23 | 1134.23 | 1110.99 | 76 |
| 1741814940 | 1123.93 | 12.54 | 1.13 | 1089.17 | 1136.38 | 1089.17 | 11 |
| 1741728600 | 1111.39 | 4.89 | 0.44 | 1113 | 1122.05 | 1105.81 | 140 |
| 1741642140 | 1106.5 | -17.53 | -1.56 | 1094.08 | 1106.83 | 1094.08 | 65 |
| 1741382940 | 1124.03 | -10.97 | -0.97 | 1137.99 | 1143.24 | 1090.2 | 158 |
| 1741296540 | 1135 | -32.98 | -2.82 | 1215 | 1238 | 1124.04 | 1361 |
| 1741210140 | 1167.98 | -46.12 | -3.80 | 1214.1 | 1214.1 | 1167.98 | 117 |
| 1740778200 | 1214.1 | 37.87 | 3.22 | 1178 | 1214.1 | 1174.33 | 144 |
| 1740691740 | 1176.23 | 2.63 | 0.22 | 1188.72 | 1188.72 | 1176.23 | 10 |
| 1740605400 | 1173.6 | 27.42 | 2.39 | 1146.3 | 1177.97 | 1146.3 | 136 |
| 1740519000 | 1146.18 | -1.06 | -0.09 | 1152.43 | 1152.72 | 1124.99 | 95 |
| 1740432540 | 1147.24 | 11.01 | 0.97 | 1150.63 | 1156.68 | 1135.05 | 63 |
| 1740173400 | 1136.23 | -47.39 | -4.00 | 1184.97 | 1184.97 | 1136.23 | 42 |
| 1740087000 | 1183.6199 | -22.38 | -1.86 | 1200.96 | 1200.96 | 1182.09 | 196 |
| 1740000540 | 1206 | 12.44 | 1.04 | 1194.01 | 1209.68 | 1190.94 | 302 |
| 1739914140 | 1193.56 | 7.56 | 0.64 | 1192.76 | 1205 | 1190.46 | 354 |
| 1739827800 | 1186 | 3.14 | 0.27 | 1181.53 | 1197.4 | 1175 | 1385 |
| 1739568600 | 1182.8599 | -7.14 | -0.60 | 1192.29 | 1192.29 | 1182 | 5 |
| 1739482140 | 1190 | -24.24 | -2.00 | 1226.39 | 1226.39 | 1190 | 101 |
| 1739395740 | 1214.24 | 30.32 | 2.56 | 1196.95 | 1214.24 | 1189.17 | 173 |
| 1739309400 | 1183.92 | 1.2 | 0.10 | 1183.92 | 1183.92 | 1183.92 | 5 |
| 1739222940 | 1182.72 | -4.36 | -0.37 | 1198.95 | 1198.95 | 1175.2 | 73 |
| 1738963800 | 1187.08 | -7.11 | -0.60 | 1192.32 | 1192.32 | 1181.67 | 406 |
| 1738877340 | 1194.19 | 2.52 | 0.21 | 1189.44 | 1194.19 | 1184.38 | 262 |
| 1738790940 | 1191.67 | 26.77 | 2.30 | 1174.58 | 1191.67 | 1171.5 | 245 |
| 1738704600 | 1164.9 | -19.3 | -1.63 | 1182.63 | 1182.63 | 1163.07 | 15 |
| 1738618200 | 1184.2 | -3.57 | -0.30 | 1187.77 | 1190.01 | 1164.24 | 215 |
| 1738358940 | 1187.77 | -12.28 | -1.02 | 1195.05 | 1203.1199 | 1183.24 | 200 |
| 1738272540 | 1200.05 | 29 | 2.48 | 1180.84 | 1200.05 | 1180.84 | 204 |
| 1738186200 | 1171.05 | 36.09 | 3.18 | 1143.91 | 1171.05 | 1143.91 | 111 |
| 1738099740 | 1134.96 | -9.32 | -0.81 | 1145.24 | 1145.24 | 1134.96 | 3 |
| 1738013340 | 1144.28 | -16.14 | -1.39 | 1150.4 | 1158.94 | 1137.85 | 313 |
| 1737754200 | 1160.42 | -28.08 | -2.36 | 1188.5 | 1188.5 | 1154.5 | 245 |
| 1737667740 | 1188.5 | 57.38 | 5.07 | 1215 | 1219.08 | 1178.82 | 698 |
| 1737581400 | 1131.1199 | 0 | 0.00 | 1131.1199 | 1131.1199 | 1131.1199 | 0 |
| 1737495000 | 1131.1199 | 32.12 | 2.92 | 1109.99 | 1138.46 | 1102.32 | 246 |
| 1737408600 | 1099 | -6.45 | -0.58 | 1109 | 1128.3 | 1065.24 | 1670 |
| 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 |
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
