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 | -0.4205 | -1.4040066778 | 29.95 | 30.85 | 29.7272 | 1716 | 30.56320361 | SP |
| 4 | -1.1805 | -3.84402474764 | 30.71 | 31.4887 | 29.3256 | 1141 | 30.40554075 | SP |
| 12 | 1.2959 | 4.58992122861 | 28.2336 | 32.4742 | 27.55 | 932 | 30.24723512 | SP |
| 26 | 2.8195 | 10.5559715462 | 26.71 | 32.4742 | 25.5166 | 1386 | 27.89504468 | SP |
| 52 | 4.3295 | 17.1805555556 | 25.2 | 32.4742 | 22.5601 | 1119 | 26.62826811 | SP |
| 156 | 5.8595 | 24.7549640896 | 23.67 | 32.4742 | 15.65 | 893 | 23.01507857 | SP |
| 260 | 4.5695 | 18.3072916667 | 24.96 | 32.4742 | 15.65 | 1063 | 23.4175275 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 29.5295 | -0.79 | -2.60 | 29.77 | 29.77 | 29.5295 | 1005 |
| 1743114600 | 30.3163 | -0.2 | -0.67 | 30.55 | 30.55 | 30.3163 | 262 |
| 1743028200 | 30.5194 | -0.31 | -1.02 | 30.83 | 30.83 | 30.5194 | 6434 |
| 1742941800 | 30.8338 | 0.09 | 0.31 | 30.76 | 30.85 | 30.76 | 346 |
| 1742855400 | 30.74 | 0.41 | 1.35 | 30.72 | 30.74 | 30.6104 | 1492 |
| 1742596200 | 30.3316 | 0.17 | 0.56 | 29.95 | 30.3316 | 29.95 | 47 |
| 1742509800 | 30.164 | -0.49 | -1.61 | 30.06 | 30.3699 | 30.06 | 453 |
| 1742423400 | 30.6563 | 0.49 | 1.62 | 30.4 | 30.78 | 30.4 | 226 |
| 1742337000 | 30.1673 | -0.38 | -1.25 | 30.21 | 30.21 | 30.0401 | 1488 |
| 1742250600 | 30.5481 | 0.61 | 2.05 | 31.43 | 31.43 | 30.31 | 866 |
| 1741991400 | 29.935 | 0.54 | 1.85 | 29.832 | 29.935 | 29.832 | 221 |
| 1741905000 | 29.3916 | -0.48 | -1.60 | 29.69 | 29.69 | 29.3916 | 693 |
| 1741818600 | 29.87 | 0.29 | 1.00 | 29.92 | 29.92 | 29.58 | 517 |
| 1741732200 | 29.5755 | 0.25 | 0.85 | 29.45 | 29.58 | 29.45 | 982 |
| 1741645800 | 29.3256 | -1.22 | -3.99 | 29.9 | 29.9 | 29.3256 | 1979 |
| 1741390200 | 30.5428 | -0.21 | -0.69 | 30.48 | 30.5428 | 29.73 | 1796 |
| 1741303800 | 30.7536 | -0.74 | -2.33 | 31 | 31 | 30.7 | 719 |
| 1741217400 | 31.4887 | 0.75 | 2.45 | 30.82 | 31.4887 | 30.82 | 185 |
| 1741131000 | 30.735 | 0.13 | 0.43 | 30.49 | 30.735 | 30.16 | 372 |
| 1741044600 | 30.6037 | -0.47 | -1.53 | 31.27 | 31.27 | 30.6037 | 774 |
| 1740785400 | 31.0777 | 0.14 | 0.44 | 30.71 | 31.0777 | 30.71 | 2966 |
| 1740699000 | 30.9418 | -0.36 | -1.14 | 31.3 | 31.36 | 30.9418 | 2259 |
| 1740612600 | 31.2999 | 0.15 | 0.47 | 31.35 | 31.525 | 31.28 | 1601 |
| 1740526200 | 31.1532 | -0.37 | -1.16 | 31.76 | 31.76 | 31.03 | 296 |
| 1740439800 | 31.5202 | -0.35 | -1.10 | 31.92 | 31.92 | 31.34 | 2079 |
| 1740180600 | 31.87 | -0.47 | -1.44 | 32.33 | 32.36 | 31.87 | 138 |
| 1740094200 | 32.3355 | -0.03 | -0.09 | 32.2399 | 32.3355 | 32.0109 | 750 |
| 1740007800 | 32.363999 | -0.06 | -0.17 | 32.39 | 32.4742 | 32.27 | 359 |
| 1739921400 | 32.42 | 0.27 | 0.84 | 32.439999 | 32.46 | 32.345 | 4085 |
| 1739575800 | 32.15 | 0.74 | 2.36 | 31.98 | 32.15 | 31.98 | 605 |
| 1739489400 | 31.4095 | 0.65 | 2.11 | 29.65 | 31.4095 | 29.65 | 267 |
| 1739403000 | 30.761 | 0.13 | 0.41 | 30.64 | 30.761 | 30.64 | 1558 |
| 1739316600 | 30.636 | -0.22 | -0.72 | 30.46 | 30.636 | 30.46 | 40 |
| 1739230200 | 30.8567 | 0.32 | 1.05 | 30.81 | 30.8567 | 30.7449 | 774 |
| 1738971000 | 30.5374 | 0.18 | 0.61 | 30.58 | 30.69 | 30.53 | 510 |
| 1738884600 | 30.3535 | -0.05 | -0.17 | 30.43 | 30.43 | 30.35 | 467 |
| 1738798200 | 30.404 | 0.29 | 0.97 | 30.36 | 30.404 | 30.36 | 12 |
| 1738711800 | 30.1111 | 0.58 | 1.97 | 30.08 | 30.1111 | 30.08 | 70 |
| 1738625400 | 29.528 | -0.06 | -0.21 | 29.08 | 29.528 | 29.08 | 222 |
| 1738366200 | 29.59 | -0.38 | -1.27 | 30.08 | 30.08 | 29.59 | 137 |
| 1738279800 | 29.97 | 0.51 | 1.73 | 29.99 | 29.99 | 29.97 | 20 |
| 1738193400 | 29.46 | -0.04 | -0.12 | 29.45 | 29.53 | 29.42 | 987 |
| 1738107000 | 29.4956 | 0.49 | 1.69 | 29.22 | 29.4956 | 29.22 | 795 |
| 1738020600 | 29.005 | -0.13 | -0.45 | 28.9 | 29.1 | 28.9 | 483 |
| 1737761400 | 29.1366 | 0.26 | 0.91 | 29.065 | 29.14 | 29.065 | 454 |
| 1737675000 | 28.8737 | 0 | 0.00 | 28.8737 | 28.8737 | 28.8737 | 0 |
| 1737588600 | 28.8737 | 0.13 | 0.43 | 28.94 | 28.975 | 28.8737 | 297 |
| 1737502200 | 28.7487 | 0.36 | 1.29 | 28.54 | 28.7487 | 28.48 | 997 |
| 1737156600 | 28.3838 | 0.12 | 0.42 | 28.4 | 28.4 | 28.35 | 1060 |
| 1737070200 | 28.264 | -0.02 | -0.06 | 28.28 | 28.32 | 28.264 | 2552 |
| 1736983800 | 28.2811 | 0.52 | 1.89 | 28.23 | 28.3 | 28.23 | 209 |
| 1736897400 | 27.7561 | 0.02 | 0.07 | 27.86 | 27.86 | 27.7561 | 164 |
| 1736811000 | 27.7357 | 0.01 | 0.04 | 27.55 | 27.7357 | 27.55 | 439 |
| 1736551800 | 27.7234 | -0.52 | -1.85 | 27.98 | 27.98 | 27.58 | 3007 |
| 1736379000 | 28.2456 | -0.11 | -0.38 | 28.12 | 28.2456 | 28.12 | 187 |
| 1736292600 | 28.3544 | -0.22 | -0.77 | 28.47 | 28.47 | 28.3544 | 38 |
| 1736206200 | 28.5744 | 0.34 | 1.21 | 28.69 | 28.7 | 28.5744 | 1308 |
| 1735947000 | 28.2336 | 0.33 | 1.18 | 28.2336 | 28.2336 | 28.2336 | 163 |
| 1735860600 | 27.905 | -0.13 | -0.45 | 28.25 | 28.25 | 27.905 | 974 |
| 1735687800 | 28.0315 | -0.12 | -0.42 | 28.0315 | 28.0315 | 28.0315 | 25 |
| 1735601400 | 28.1503 | -0.35 | -1.23 | 28.1 | 28.1503 | 28.1 | 326 |
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
