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 | -0.3448 | -1.10832529733 | 31.11 | 31.23 | 30.61 | 11621 | 30.88015517 | SP |
| 4 | -0.6611 | -2.10365203667 | 31.4263 | 31.76 | 30.61 | 28596 | 30.96312824 | SP |
| 12 | -1.2833 | -4.00424356834 | 32.0485 | 32.0485 | 29.88 | 15428 | 30.98066898 | SP |
| 26 | 0.0114 | 0.0370685898978 | 30.7538 | 32.5497 | 29.44 | 12004 | 31.01998603 | SP |
| 52 | 2.2652 | 7.94807017544 | 28.5 | 32.5497 | 27.61 | 11399 | 30.14169075 | SP |
| 156 | 5.7387 | 22.9304936767 | 25.0265 | 32.5497 | 24.17 | 11909 | 29.05167265 | SP |
| 260 | 5.7387 | 22.9304936767 | 25.0265 | 32.5497 | 24.17 | 11909 | 29.05167265 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740526200 | 30.7652 | 0.09 | 0.29 | 30.76 | 30.825 | 30.61 | 9573 |
| 1740439800 | 30.6764 | -0.02 | -0.07 | 30.6971 | 30.8467 | 30.6764 | 11048 |
| 1740180600 | 30.6971 | -0.45 | -1.45 | 31.23 | 31.23 | 30.6601 | 13301 |
| 1740094200 | 31.15 | 0.07 | 0.22 | 31.05 | 31.15 | 31 | 13343 |
| 1740007800 | 31.0818 | -0.03 | -0.09 | 31.11 | 31.1689 | 30.92 | 10840 |
| 1739921400 | 31.11 | 0.09 | 0.29 | 31.02 | 31.15 | 31.01 | 7319 |
| 1739575800 | 31.02 | -0.07 | -0.21 | 31.18 | 31.229 | 31.02 | 8136 |
| 1739489400 | 31.0851 | 0.41 | 1.32 | 30.68 | 31.1093 | 30.68 | 16222 |
| 1739403000 | 30.68 | -0.26 | -0.83 | 30.82 | 30.82 | 30.66 | 8343 |
| 1739316600 | 30.9361 | 0.02 | 0.05 | 30.85 | 30.95 | 30.79 | 363359 |
| 1739230200 | 30.92 | 0.04 | 0.13 | 31.05 | 31.05 | 30.81 | 8750 |
| 1738971000 | 30.8797 | -0.28 | -0.91 | 31.1622 | 31.1622 | 30.8632 | 8918 |
| 1738884600 | 31.1622 | -0.04 | -0.13 | 31.2016 | 31.29 | 31.0328 | 9019 |
| 1738798200 | 31.2016 | 0.27 | 0.88 | 31.09 | 31.22 | 31.05 | 10672 |
| 1738711800 | 30.9296 | 0.02 | 0.07 | 30.9079 | 31.03 | 30.89 | 13196 |
| 1738625400 | 30.9079 | -0.4 | -1.29 | 30.83 | 31.07 | 30.83 | 8779 |
| 1738366200 | 31.3117 | -0.3 | -0.94 | 31.6075 | 31.61 | 31.2112 | 7275 |
| 1738279800 | 31.6075 | 0.17 | 0.55 | 31.4359 | 31.76 | 31.4359 | 6131 |
| 1738193400 | 31.4359 | 0.01 | 0.03 | 31.4263 | 31.54 | 31.33 | 9834 |
| 1738107000 | 31.4263 | -0.15 | -0.49 | 31.58 | 31.6199 | 31.3301 | 9229 |
| 1738020600 | 31.58 | 0.03 | 0.10 | 31.43 | 31.65 | 31.43 | 5159 |
| 1737761400 | 31.5488 | 0.05 | 0.17 | 31.6157 | 31.66 | 31.49 | 12562 |
| 1737675000 | 31.4938 | 0 | 0.00 | 31.4938 | 31.4938 | 31.4938 | 0 |
| 1737588600 | 31.4938 | -0.16 | -0.49 | 31.56 | 31.58 | 31.4938 | 5554 |
| 1737502200 | 31.6501 | 0.45 | 1.45 | 31.1976 | 31.671 | 31.1976 | 9157 |
| 1737156600 | 31.1976 | 0.1 | 0.33 | 31.19 | 31.24 | 31.19 | 6371 |
| 1737070200 | 31.0961 | 0.17 | 0.54 | 30.9301 | 31.0961 | 30.88 | 9030 |
| 1736983800 | 30.9301 | 0.42 | 1.36 | 30.96 | 30.96 | 30.78 | 9440 |
| 1736897400 | 30.515 | 0.25 | 0.84 | 30.26 | 30.58 | 30.26 | 5719 |
| 1736811000 | 30.26 | 0.24 | 0.82 | 30.0152 | 30.26 | 29.95 | 7660 |
| 1736551800 | 30.0152 | -0.45 | -1.48 | 30.465 | 30.465 | 29.88 | 6676 |
| 1736379000 | 30.465 | -0.01 | -0.04 | 30.4781 | 30.4781 | 30.1968 | 8164 |
| 1736292600 | 30.4781 | 0.05 | 0.17 | 30.4263 | 30.62 | 30.38 | 8406 |
| 1736206200 | 30.4263 | 0.02 | 0.06 | 30.4083 | 30.71 | 30.4083 | 5203 |
| 1735947000 | 30.4083 | 0.14 | 0.46 | 30.36 | 30.48 | 30.29 | 10786 |
| 1735860600 | 30.27 | -0.17 | -0.56 | 30.6 | 30.6 | 30.2 | 8019 |
| 1735687800 | 30.44 | 0.17 | 0.57 | 30.2666 | 30.46 | 30.2666 | 6624 |
| 1735601400 | 30.2666 | -0.32 | -1.05 | 30.4973 | 30.4973 | 30.06 | 8423 |
| 1735342200 | 30.5893 | -0.29 | -0.92 | 30.8748 | 30.8748 | 30.495 | 14592 |
| 1735255800 | 30.8748 | 0.21 | 0.69 | 30.6634 | 30.8748 | 30.6634 | 12560 |
| 1735077840 | 30.6634 | 0.27 | 0.88 | 30.41 | 30.6634 | 30.41 | 3608 |
| 1734996600 | 30.3945 | -0.13 | -0.44 | 30.37 | 30.4 | 30.3001 | 6413 |
| 1734737400 | 30.5293 | 0.1 | 0.32 | 30.4331 | 30.83 | 30.33 | 9419 |
| 1734651000 | 30.4331 | -0 | -0.01 | 30.65 | 30.65 | 30.4 | 6570 |
| 1734564600 | 30.4349 | -0.69 | -2.23 | 31.1278 | 31.3401 | 30.4349 | 11016 |
| 1734478200 | 31.1278 | -0.28 | -0.90 | 31.29 | 31.37 | 31.11 | 8900 |
| 1734391800 | 31.4098 | -0.05 | -0.16 | 31.46 | 31.5981 | 31.4098 | 5280 |
| 1734132600 | 31.4599 | -0.22 | -0.71 | 31.6843 | 31.6843 | 31.41 | 7564 |
| 1734046200 | 31.6843 | -0.14 | -0.44 | 31.8259 | 31.8259 | 31.6843 | 9319 |
| 1733959800 | 31.8259 | 0.12 | 0.36 | 31.7102 | 31.884 | 31.66 | 9340 |
| 1733873400 | 31.7102 | -0.11 | -0.36 | 31.8235 | 31.9199 | 31.595 | 7448 |
| 1733787000 | 31.8235 | 0.16 | 0.50 | 31.6646 | 32.03 | 31.6646 | 8110 |
| 1733527800 | 31.6646 | -0.17 | -0.54 | 31.837 | 31.837 | 31.6001 | 8829 |
| 1733441400 | 31.837 | -0.15 | -0.47 | 31.9881 | 31.9881 | 31.83 | 8903 |
| 1733355000 | 31.9881 | -0.06 | -0.19 | 32.048499 | 32.048499 | 31.89 | 9805 |
| 1733268600 | 32.048499 | -0.14 | -0.44 | 32.1911 | 32.1911 | 31.9 | 13172 |
| 1733182200 | 32.1911 | 0.15 | 0.46 | 32.02 | 32.195 | 32.02 | 7982 |
| 1732917840 | 32.0431 | 0.02 | 0.06 | 32.025 | 32.0431 | 32.0199 | 6167 |
| 1732750200 | 32.025 | -0.1 | -0.32 | 32.128 | 32.159999 | 32.0099 | 12904 |
| 1732663800 | 32.128 | -0.26 | -0.81 | 32.39 | 32.39 | 32 | 13480 |
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
