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 | -0.59 | -1.77123986791 | 33.31 | 33.46 | 29.55 | 156295 | 31.55458105 | SP |
| 4 | 1.66 | 5.34449452672 | 31.06 | 35.8099 | 29.55 | 148943 | 32.89665179 | SP |
| 12 | 0.47 | 1.45736434109 | 32.25 | 35.8099 | 26.1803 | 117815 | 31.08597424 | SP |
| 26 | 1.64 | 5.27670527671 | 31.08 | 41.9399 | 26.1803 | 99185 | 33.27518875 | SP |
| 52 | 2.64 | 8.77659574468 | 30.08 | 41.9399 | 25.01 | 81454 | 32.7735583 | SP |
| 156 | -19.28 | -37.0769230769 | 52 | 60.8 | 20.3422 | 89303 | 32.45322843 | SP |
| 260 | -29.43 | -47.3531777957 | 62.15 | 131.49 | 20.3422 | 121076 | 51.13879166 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741303800 | 32.72 | -0.61 | -1.83 | 33.32 | 33.62 | 32.659999 | 216835 |
| 1741217400 | 33.33 | 2.78 | 9.10 | 32.2 | 33.46 | 32.0011 | 246340 |
| 1741131000 | 30.55 | 0.69 | 2.31 | 30.19 | 31.335 | 29.6 | 146216 |
| 1741044600 | 29.86 | -0.93 | -3.02 | 31.17 | 31.4725 | 29.55 | 154127 |
| 1740785400 | 30.79 | -1.18 | -3.69 | 30.39 | 30.79 | 29.9732 | 107480 |
| 1740699000 | 31.97 | -2.14 | -6.27 | 33.31 | 33.369999 | 31.95 | 127310 |
| 1740612600 | 34.11 | 1.02 | 3.08 | 34.27 | 34.709 | 33.79 | 144158 |
| 1740526200 | 33.09 | 0.11 | 0.33 | 33.259999 | 33.259999 | 32.689999 | 155657 |
| 1740439800 | 32.979999 | -1.68 | -4.85 | 34.07 | 34.07 | 32.95 | 138138 |
| 1740180600 | 34.66 | -0.24 | -0.69 | 35.38 | 35.8099 | 34.2986 | 373152 |
| 1740094200 | 34.9 | 0.95 | 2.80 | 34.67 | 35.3614 | 34.48 | 96779 |
| 1740007800 | 33.95 | -0.27 | -0.79 | 34.09 | 34.14 | 33.82 | 98353 |
| 1739921400 | 34.22 | 0.66 | 1.97 | 34.31 | 34.424 | 34.0138 | 118050 |
| 1739575800 | 33.56 | 0.7 | 2.13 | 33.479999 | 33.585 | 33.18 | 329394 |
| 1739489400 | 32.86 | 0.68 | 2.11 | 31.56 | 32.88 | 31.5407 | 156645 |
| 1739403000 | 32.18 | 0.54 | 1.71 | 31.59 | 32.5377 | 31.297 | 165358 |
| 1739316600 | 31.64 | -0.45 | -1.40 | 31.37 | 31.92 | 31.295 | 56731 |
| 1739230200 | 32.09 | 1.08 | 3.48 | 31.9 | 32.11 | 31.7 | 92373 |
| 1738971000 | 31.01 | -0.14 | -0.45 | 31.85 | 32.107799 | 30.9401 | 85095 |
| 1738884600 | 31.15 | 0.38 | 1.23 | 31.06 | 31.15 | 30.91 | 38554 |
| 1738798200 | 30.77 | -0.18 | -0.58 | 30.61 | 30.9751 | 30.56 | 93497 |
| 1738711800 | 30.95 | 1.48 | 5.02 | 30.48 | 31.24 | 30.411 | 92942 |
| 1738625400 | 29.47 | -0.65 | -2.16 | 28.62 | 29.93 | 28.35 | 86759 |
| 1738366200 | 30.12 | -1.06 | -3.40 | 31.22 | 31.38 | 30 | 79963 |
| 1738279800 | 31.18 | 1.55 | 5.23 | 30.39 | 31.42 | 30.3525 | 89425 |
| 1738193400 | 29.63 | -0.04 | -0.13 | 30.22 | 30.3299 | 29.6138 | 32968 |
| 1738107000 | 29.67 | 0.6 | 2.06 | 29.16 | 29.7 | 28.71 | 53710 |
| 1738020600 | 29.07 | -1.69 | -5.49 | 29.15 | 29.33 | 28.86 | 105824 |
| 1737761400 | 30.76 | 0.85 | 2.84 | 30.68 | 30.9199 | 30.34 | 132896 |
| 1737675000 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1737588600 | 29.91 | -0.03 | -0.10 | 30.05 | 30.1786 | 29.8351 | 148256 |
| 1737502200 | 29.94 | 0.88 | 3.03 | 29.67 | 30.0254 | 29.401 | 77011 |
| 1737156600 | 29.06 | 0.68 | 2.40 | 28.74 | 29.48 | 28.64 | 80007 |
| 1737070200 | 28.38 | -0.01 | -0.04 | 28.72 | 28.75 | 28.34 | 48654 |
| 1736983800 | 28.39 | 0.95 | 3.46 | 28.24 | 28.4696 | 28.0701 | 156185 |
| 1736897400 | 27.44 | 0.87 | 3.27 | 27.43 | 27.6 | 27.18 | 86737 |
| 1736811000 | 26.57 | -0.54 | -1.99 | 26.2 | 26.57 | 26.1803 | 116155 |
| 1736551800 | 27.11 | -1.46 | -5.11 | 27.51 | 27.56 | 26.93 | 134250 |
| 1736379000 | 28.57 | -0.42 | -1.45 | 28.45 | 28.6696 | 28.2058 | 108857 |
| 1736292600 | 28.99 | -0.63 | -2.13 | 29.94 | 29.95 | 28.89 | 53432 |
| 1736206200 | 29.62 | 0.32 | 1.09 | 30.21 | 30.49 | 29.565 | 126807 |
| 1735947000 | 29.3 | 0.7 | 2.45 | 29.24 | 29.375 | 29.03 | 408388 |
| 1735860600 | 28.6 | -0.17 | -0.59 | 28.74 | 28.99 | 28.4216 | 63528 |
| 1735687800 | 28.77 | -0.21 | -0.72 | 28.89 | 29.1 | 28.62 | 130651 |
| 1735601400 | 28.98 | -0.77 | -2.59 | 29.13 | 29.24 | 28.8 | 137734 |
| 1735342200 | 29.75 | -0.35 | -1.16 | 29.62 | 29.75 | 29.35 | 73552 |
| 1735255800 | 30.1 | -0.48 | -1.57 | 29.83 | 30.29 | 29.83 | 25817 |
| 1735077840 | 30.58 | 0.32 | 1.06 | 30.28 | 30.58 | 30.116 | 32348 |
| 1734996600 | 30.26 | 0.32 | 1.07 | 29.73 | 30.35 | 29.63 | 77479 |
| 1734737400 | 29.94 | 0.37 | 1.25 | 29.25 | 30.271 | 29.17 | 107832 |
| 1734651000 | 29.57 | 0.34 | 1.16 | 30.15 | 30.15 | 29.55 | 45369 |
| 1734564600 | 29.23 | -2.19 | -6.97 | 31.34 | 31.4206 | 29.2 | 77097 |
| 1734478200 | 31.42 | -0.32 | -1.01 | 31 | 31.4879 | 30.83 | 51614 |
| 1734391800 | 31.74 | -0.52 | -1.61 | 31.76 | 32 | 31.66 | 57240 |
| 1734132600 | 32.259999 | 0.04 | 0.12 | 32.439999 | 32.439999 | 31.89 | 296830 |
| 1734046200 | 32.22 | -0.36 | -1.10 | 32.25 | 32.64 | 32.06 | 42269 |
| 1733959800 | 32.58 | 0.38 | 1.18 | 32.63 | 32.7158 | 32.2 | 111001 |
| 1733873400 | 32.2 | -1.81 | -5.32 | 32.83 | 33 | 32.2 | 102320 |
| 1733787000 | 34.01 | 1.96 | 6.12 | 34 | 34.6959 | 33.8868 | 189715 |
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
