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 | -0.0163 | -0.0321499013807 | 50.7 | 50.8 | 50.67 | 32607 | 50.71611988 | SP |
| 4 | -0.1013 | -0.199468346953 | 50.785 | 50.88 | 50.61 | 21364 | 50.73421342 | SP |
| 12 | -0.0163 | -0.0321499013807 | 50.7 | 51.04 | 50.5601 | 50289 | 50.80440268 | SP |
| 26 | 0.2337 | 0.463230921705 | 50.45 | 51.04 | 50.42 | 31611 | 50.77782906 | SP |
| 52 | 0.1237 | 0.244659810127 | 50.56 | 51.04 | 50.27 | 18684 | 50.73407443 | SP |
| 156 | 0.6037 | 1.20547124601 | 50.08 | 51.04 | 49.85 | 11856 | 50.62196269 | SP |
| 260 | 0.6037 | 1.20547124601 | 50.08 | 51.04 | 49.85 | 11856 | 50.62196269 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379000 | 50.6837 | -0.05 | -0.09 | 50.71 | 50.7599 | 50.67 | 84575 |
| 1736292600 | 50.73 | -0.03 | -0.06 | 50.75 | 50.8 | 50.71 | 18726 |
| 1736206200 | 50.76 | 0.02 | 0.03 | 50.74 | 50.785 | 50.725 | 25875 |
| 1735947000 | 50.745 | -0.02 | -0.03 | 50.6884 | 50.76 | 50.6884 | 9282 |
| 1735860600 | 50.76 | 0.05 | 0.11 | 50.7 | 50.76 | 50.6931 | 24579 |
| 1735687800 | 50.705 | 0.02 | 0.03 | 50.69 | 50.7599 | 50.6706 | 21793 |
| 1735601400 | 50.69 | 0 | 0.00 | 50.73 | 50.73 | 50.6697 | 15978 |
| 1735342200 | 50.69 | -0.04 | -0.08 | 50.66 | 50.715 | 50.66 | 16991 |
| 1735255800 | 50.7304 | 0.06 | 0.12 | 50.67 | 50.76 | 50.61 | 16125 |
| 1735077840 | 50.67 | 0.02 | 0.04 | 50.71 | 50.71 | 50.61 | 15404 |
| 1734996600 | 50.6501 | -0.18 | -0.35 | 50.74 | 50.74 | 50.625 | 15950 |
| 1734737400 | 50.8285 | 0.04 | 0.08 | 50.8297 | 50.88 | 50.81 | 15790 |
| 1734651000 | 50.79 | 0.02 | 0.04 | 50.78 | 50.81 | 50.7204 | 13731 |
| 1734564600 | 50.77 | -0.06 | -0.12 | 50.8 | 50.88 | 50.77 | 17848 |
| 1734478200 | 50.8303 | 0.04 | 0.08 | 50.7706 | 50.88 | 50.7706 | 12906 |
| 1734391800 | 50.792 | -0.02 | -0.03 | 50.79 | 50.81 | 50.7406 | 14567 |
| 1734132600 | 50.8096 | 0.03 | 0.06 | 50.78 | 50.8297 | 50.78 | 14419 |
| 1734046200 | 50.78 | 0 | 0.01 | 50.785 | 50.86 | 50.78 | 30011 |
| 1733959800 | 50.7752 | 0.01 | 0.02 | 50.76 | 50.8495 | 50.71 | 8213 |
| 1733873400 | 50.7674 | 0.02 | 0.04 | 50.7539 | 50.83 | 50.74 | 8682 |
| 1733787000 | 50.7461 | -0.03 | -0.06 | 50.75 | 50.7796 | 50.74 | 5354 |
| 1733527800 | 50.775 | 0.12 | 0.23 | 50.77 | 50.83 | 50.7507 | 13257 |
| 1733441400 | 50.66 | -0.09 | -0.18 | 50.72 | 50.76 | 50.65 | 42304 |
| 1733355000 | 50.75 | 0.05 | 0.09 | 50.78 | 50.78 | 50.72 | 12341 |
| 1733268600 | 50.705 | 0.01 | 0.02 | 50.71 | 50.7288 | 50.68 | 12875 |
| 1733182200 | 50.695 | -0 | -0.01 | 50.64 | 50.7723 | 50.64 | 8577 |
| 1732917840 | 50.6997 | -0.17 | -0.33 | 50.68 | 50.7 | 50.6612 | 7352 |
| 1732750200 | 50.8651 | -0.01 | -0.02 | 50.88 | 50.95 | 50.85 | 13855 |
| 1732663800 | 50.8752 | 0.02 | 0.04 | 50.855 | 50.8799 | 50.84 | 10048 |
| 1732577400 | 50.8552 | 0.05 | 0.09 | 50.82 | 50.8693 | 50.82 | 5712 |
| 1732318200 | 50.8102 | -0.01 | -0.02 | 50.82 | 50.84 | 50.74 | 8137 |
| 1732231800 | 50.821 | 0.01 | 0.02 | 50.81 | 50.91 | 50.795 | 31591 |
| 1732145400 | 50.81 | -0.07 | -0.14 | 50.88 | 50.88 | 50.785 | 9609 |
| 1732059000 | 50.88 | 0.09 | 0.17 | 50.8191 | 50.88 | 50.79 | 10850 |
| 1731972600 | 50.795 | 0.01 | 0.02 | 50.84 | 50.86 | 50.7701 | 9232 |
| 1731713400 | 50.7855 | 0.01 | 0.01 | 50.75 | 50.8 | 50.745 | 11431 |
| 1731627000 | 50.7804 | 0.02 | 0.04 | 50.7308 | 50.82 | 50.7308 | 21189 |
| 1731540600 | 50.7604 | 0.02 | 0.05 | 50.74 | 50.83 | 50.74 | 17842 |
| 1731454200 | 50.7362 | 0.02 | 0.03 | 50.73 | 50.77 | 50.7 | 19025 |
| 1731367800 | 50.72 | -0.01 | -0.02 | 50.71 | 50.7392 | 50.65 | 12007 |
| 1731108600 | 50.728 | -0.31 | -0.61 | 50.75 | 50.75 | 50.72 | 8692 |
| 1731022200 | 51.04 | 0.33 | 0.66 | 50.71 | 51.04 | 50.7 | 17575 |
| 1730935800 | 50.7052 | -0.03 | -0.05 | 50.65 | 50.7298 | 50.65 | 8464 |
| 1730849400 | 50.7306 | 0.05 | 0.10 | 50.72 | 50.77 | 50.6674 | 12074 |
| 1730763000 | 50.68 | 0.03 | 0.06 | 50.66 | 50.715 | 50.65 | 52720 |
| 1730500200 | 50.65 | 0.02 | 0.03 | 50.62 | 50.71 | 50.62 | 37484 |
| 1730413800 | 50.635 | -0.2 | -0.38 | 50.58 | 50.65 | 50.5601 | 8011 |
| 1730327400 | 50.83 | 0 | 0.01 | 50.83 | 50.84 | 50.82 | 1998130 |
| 1730241000 | 50.8251 | 0.05 | 0.09 | 50.81 | 50.8251 | 50.78 | 2143 |
| 1730154600 | 50.78 | -0.04 | -0.08 | 50.74 | 50.82 | 50.74 | 3605 |
| 1729895400 | 50.82 | -0.01 | -0.01 | 50.81 | 50.82 | 50.78 | 3734 |
| 1729809000 | 50.825 | 0.03 | 0.06 | 50.66 | 50.88 | 50.66 | 4688 |
| 1729722600 | 50.795 | 0.02 | 0.04 | 50.77 | 50.82 | 50.7501 | 13518 |
| 1729636200 | 50.775 | 0.01 | 0.01 | 50.77 | 50.775 | 50.74 | 3249 |
| 1729549800 | 50.7687 | -0.01 | -0.02 | 50.78 | 50.79 | 50.7478 | 3007 |
| 1729290600 | 50.78 | 0.05 | 0.10 | 50.75 | 50.78 | 50.75 | 1423 |
| 1729204200 | 50.73 | 0.01 | 0.02 | 50.7 | 50.74 | 50.7 | 3949 |
| 1729117800 | 50.72 | -0.02 | -0.04 | 50.79 | 50.79 | 50.715 | 7967 |
| 1729031400 | 50.74 | 0.03 | 0.06 | 50.76 | 50.76 | 50.71 | 3316 |
| 1728945000 | 50.71 | -0.02 | -0.04 | 50.64 | 50.76 | 50.64 | 6440 |
| 1728685800 | 50.73 | -0.04 | -0.08 | 50.71 | 50.79 | 50.71 | 6418 |
| 1728599400 | 50.77 | 0.09 | 0.17 | 50.68 | 50.77 | 50.6719 | 5421 |
| 1728513000 | 50.685 | -0.01 | -0.01 | 50.67 | 50.73 | 50.67 | 975 |
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
