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 | -2.2095 | -5.14794967381 | 42.92 | 44.25 | 40.7105 | 1124157 | 43.08414642 | CS |
| 4 | 1.6305 | 4.17221084954 | 39.08 | 44.25 | 37.88 | 1561799 | 41.24691222 | CS |
| 12 | 9.6105 | 30.9019292605 | 31.1 | 44.25 | 29.99 | 2065418 | 36.55223569 | CS |
| 26 | 14.1605 | 53.3352165725 | 26.55 | 44.25 | 22.42 | 1912610 | 31.41832133 | CS |
| 52 | 20.7505 | 103.960420842 | 19.96 | 44.25 | 18.36 | 2169916 | 28.62144169 | CS |
| 156 | -2.1495 | -5.01516565562 | 42.86 | 47.26 | 12.31 | 2598618 | 25.36344482 | CS |
| 260 | -25.9395 | -38.9189797449 | 66.65 | 68.675 | 12.31 | 2338301 | 31.03255928 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730328000 | 42.52 | -0.27 | -0.63 | 43.03 | 44 | 42.505 | 1619552 |
| 1730241600 | 42.79 | -0.52 | -1.20 | 42.99 | 43.27 | 42.66 | 921477 |
| 1730155200 | 43.31 | 0.14 | 0.32 | 43.76 | 44.05 | 43.28 | 1040786 |
| 1729896000 | 43.17 | -0.62 | -1.42 | 44.25 | 44.25 | 43.045 | 850714 |
| 1729809600 | 43.79 | 0.92 | 2.15 | 42.92 | 43.915 | 42.87 | 1238411 |
| 1729723200 | 42.87 | -0.37 | -0.86 | 43.09 | 43.78 | 42.635 | 1523576 |
| 1729636800 | 43.24 | 0.24 | 0.56 | 42.81 | 43.495 | 42.57 | 1240205 |
| 1729550400 | 43 | -0.38 | -0.88 | 43.34 | 43.4 | 42.435 | 2626639 |
| 1729291200 | 43.38 | 1.11 | 2.63 | 42.31 | 43.61 | 42 | 1908881 |
| 1729204800 | 42.27 | 0.81 | 1.95 | 41.32 | 42.64 | 41.07 | 1620366 |
| 1729118400 | 41.46 | 0.56 | 1.37 | 41.26 | 41.79 | 41.09 | 959047 |
| 1729032000 | 40.9 | 0.85 | 2.12 | 40.42 | 41.54 | 40.37 | 1958318 |
| 1728945600 | 40.05 | 0.39 | 0.98 | 39.54 | 40.215 | 39.23 | 868543 |
| 1728686400 | 39.66 | 0.15 | 0.38 | 39.94 | 40.19 | 39.44 | 1190478 |
| 1728600000 | 39.51 | -0.38 | -0.95 | 39.23 | 40.15 | 38.78 | 2086462 |
| 1728513600 | 39.89 | 0.5 | 1.27 | 39.54 | 40 | 39.14 | 2245286 |
| 1728427200 | 39.39 | 0.77 | 1.99 | 38.81 | 39.66 | 38.56 | 2658302 |
| 1728340800 | 38.62 | -0.72 | -1.83 | 38.63 | 38.85 | 37.88 | 2238475 |
| 1728081600 | 39.34 | -0.08 | -0.20 | 39.46 | 40.37 | 39.04 | 1273359 |
| 1727995200 | 39.42 | 0.11 | 0.28 | 39.13 | 39.43 | 38.85 | 1350756 |
| 1727908800 | 39.31 | 0.02 | 0.05 | 38.8 | 39.68 | 38.64 | 1349181 |
| 1727822400 | 39.29 | -0.11 | -0.28 | 39.39 | 39.63 | 38.94 | 2168155 |
| 1727736000 | 39.4 | 0.52 | 1.34 | 38.61 | 39.61 | 38.5 | 1866097 |
| 1727476800 | 38.88 | 0.04 | 0.10 | 39.1 | 39.455 | 38.73 | 1577039 |
| 1727390400 | 38.84 | 0 | 0.00 | 39.2 | 39.2697 | 38.63 | 1774165 |
| 1727304000 | 38.84 | -0.54 | -1.37 | 39.28 | 39.63 | 38.575 | 1737051 |
| 1727217600 | 39.38 | 0.26 | 0.66 | 39.1 | 39.675 | 38.935 | 1642980 |
| 1727131200 | 39.12 | 0.32 | 0.82 | 38.99 | 39.43 | 38.86 | 1942225 |
| 1726872000 | 38.8 | -0.19 | -0.49 | 38.57 | 39.06 | 38.45 | 3596742 |
| 1726785600 | 38.99 | 0.11 | 0.28 | 39.74 | 39.89 | 38.22 | 2485969 |
| 1726699200 | 38.88 | 1.28 | 3.40 | 37.81 | 39.91 | 37.8 | 3148377 |
| 1726612800 | 37.6 | 0.12 | 0.32 | 37.52 | 38.09 | 37.16 | 1774588 |
| 1726526400 | 37.48 | 1.11 | 3.05 | 36.5 | 37.59 | 36.2 | 1596313 |
| 1726267200 | 36.37 | 0.44 | 1.22 | 36.49 | 36.62 | 35.68 | 2036178 |
| 1726180800 | 35.93 | 1.8 | 5.27 | 34.3 | 36.3 | 34.2 | 3481519 |
| 1726094400 | 34.13 | 0.55 | 1.64 | 33.14 | 34.17 | 32.83 | 2285562 |
| 1726008000 | 33.58 | 0.23 | 0.69 | 33.5 | 33.63 | 32.939999 | 1366396 |
| 1725921600 | 33.35 | -0.08 | -0.24 | 33.39 | 33.67 | 33 | 2112230 |
| 1725662400 | 33.43 | -0.2 | -0.59 | 33.57 | 33.83 | 32.97 | 1550852 |
| 1725576000 | 33.63 | -0.05 | -0.15 | 33.93 | 34.21 | 33.369999 | 2442581 |
| 1725489600 | 33.68 | 0.15 | 0.45 | 33.72 | 34.2 | 33.27 | 1464436 |
| 1725403200 | 33.53 | -0.84 | -2.44 | 33.86 | 34.14 | 33.25 | 1794256 |
| 1725057600 | 34.37 | 0.4 | 1.18 | 34.33 | 34.69 | 33.9175 | 1648646 |
| 1724971200 | 33.97 | -0.06 | -0.18 | 34.07 | 34.3 | 33.53 | 1445855 |
| 1724884800 | 34.03 | -0.17 | -0.50 | 33.89 | 34.4608 | 33.84 | 1591864 |
| 1724798400 | 34.2 | -0.1 | -0.29 | 33.82 | 34.35 | 33.64 | 2051142 |
| 1724712000 | 34.3 | -0.36 | -1.04 | 34.87 | 35.07 | 34.26 | 4355417 |
| 1724452800 | 34.66 | 0.69 | 2.03 | 34.18 | 35.26 | 34.05 | 4286255 |
| 1724366400 | 33.97 | -0.57 | -1.65 | 34.59 | 35.05 | 33.7999 | 2770671 |
| 1724280000 | 34.54 | 1.12 | 3.35 | 33.61 | 34.67 | 33.27 | 3692570 |
| 1724193600 | 33.42 | 0.48 | 1.46 | 33.46 | 33.69 | 32.729999 | 2852405 |
| 1724107200 | 32.939999 | 0.93 | 2.91 | 32.009999 | 32.97 | 32.009999 | 2450998 |
| 1723848000 | 32.009999 | 0.19 | 0.60 | 31.67 | 32.13 | 31.4 | 1327502 |
| 1723761600 | 31.82 | 0.62 | 1.99 | 31.61 | 32.2 | 31.31 | 1742761 |
| 1723675200 | 31.2 | 0.2 | 0.65 | 31.17 | 31.4 | 30.6 | 1828144 |
| 1723588800 | 31 | 0.75 | 2.48 | 30.51 | 31.3 | 30.24 | 1845212 |
| 1723502400 | 30.25 | -0.74 | -2.39 | 30.79 | 30.99 | 29.99 | 2928985 |
| 1723243200 | 30.99 | -0.53 | -1.68 | 31.64 | 31.64 | 30.59 | 4268570 |
| 1723156800 | 31.52 | 1.52 | 5.07 | 31.1 | 31.52 | 30.47 | 4791686 |
| 1723070400 | 30 | -0.72 | -2.34 | 31.28 | 31.48 | 29.8001 | 2959721 |
| 1722984000 | 30.72 | 3.45 | 12.65 | 29.28 | 32.04 | 28.34 | 4668797 |
| 1722897600 | 27.27 | -1.22 | -4.28 | 26.58 | 28.2 | 26.19 | 1697709 |
| 1722638400 | 28.49 | -0.82 | -2.80 | 28.46 | 28.9098 | 27.72 | 2214724 |
| 1722552000 | 29.31 | -0.68 | -2.27 | 30.33 | 30.59 | 29.02 | 2061276 |
| 1722465600 | 29.99 | 0.46 | 1.56 | 29.85 | 31.05 | 29.26 | 1830850 |
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
