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 | 0.069 | 0.196301564723 | 35.15 | 35.8 | 34.65 | 60027 | 35.36232134 | SP |
| 4 | 1.219 | 3.58529411765 | 34 | 35.8 | 33.79 | 40007 | 34.87928278 | SP |
| 12 | 3.409 | 10.7167557372 | 31.81 | 35.8 | 31.179357 | 27305 | 33.88149878 | SP |
| 26 | 3.949 | 12.6287176207 | 31.27 | 35.8 | 29.3707 | 18518 | 32.72603934 | SP |
| 52 | 5.549 | 18.7023929896 | 29.67 | 35.8 | 29.3707 | 19565 | 31.81013867 | SP |
| 156 | 9.019 | 34.4236641221 | 26.2 | 36.53 | 25.34 | 65707 | 30.90724643 | SP |
| 260 | 7.899 | 28.9128843338 | 27.32 | 36.53 | 22.09 | 65148 | 28.86396467 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379000 | 35.219 | 0.21 | 0.61 | 35.42 | 35.42 | 35.2004 | 9875 |
| 1736292600 | 35.005 | 0.32 | 0.91 | 34.73 | 35.01 | 34.6752 | 13957 |
| 1736206200 | 34.69 | -0.55 | -1.56 | 34.84 | 34.8591 | 34.65 | 25215 |
| 1735947000 | 35.24 | -0.33 | -0.93 | 35.46 | 35.533 | 35.24 | 87243 |
| 1735860600 | 35.57 | 0.65 | 1.86 | 35.15 | 35.8 | 35.1492 | 163843 |
| 1735687800 | 34.92 | 0.31 | 0.90 | 34.77 | 35 | 34.71 | 22537 |
| 1735601400 | 34.61 | 0.12 | 0.35 | 34.6 | 34.82 | 34.5997 | 91645 |
| 1735342200 | 34.49 | 0.02 | 0.06 | 34.47 | 34.5096 | 34.39 | 20030 |
| 1735255800 | 34.4707 | -0.23 | -0.66 | 34.59 | 34.66 | 34.45 | 9438 |
| 1735077840 | 34.7 | 0.09 | 0.26 | 34.53 | 34.71 | 34.53 | 5866 |
| 1734996600 | 34.61 | 0.16 | 0.46 | 34.66 | 34.69 | 34.52 | 29220 |
| 1734737400 | 34.45 | -0.27 | -0.78 | 34.6 | 34.66 | 34.31 | 81353 |
| 1734651000 | 34.72 | -0.13 | -0.37 | 34.65 | 34.8451 | 34.59 | 80728 |
| 1734564600 | 34.85 | 0.81 | 2.38 | 34.07 | 34.88 | 33.98 | 21554 |
| 1734478200 | 34.04 | 0.12 | 0.35 | 33.95 | 34.04 | 33.8569 | 5224 |
| 1734391800 | 33.92 | 0.01 | 0.02 | 33.93 | 34.04 | 33.85 | 30626 |
| 1734132600 | 33.9135 | -0.17 | -0.49 | 33.95 | 33.9901 | 33.89 | 6412 |
| 1734046200 | 34.08 | 0.13 | 0.40 | 34 | 34.13 | 33.79 | 15354 |
| 1733959800 | 33.945 | 0.22 | 0.66 | 33.89 | 33.995 | 33.8216 | 8338 |
| 1733873400 | 33.7235 | 0.2 | 0.59 | 33.65 | 33.86 | 33.65 | 27890 |
| 1733787000 | 33.525799 | 0.06 | 0.19 | 33.409999 | 33.549999 | 33.28 | 19984 |
| 1733527800 | 33.462699 | 0.14 | 0.42 | 33.39 | 33.549999 | 33.31 | 10016 |
| 1733441400 | 33.3236 | -0.44 | -1.29 | 34.64 | 34.64 | 33.2901 | 38132 |
| 1733355000 | 33.76 | -0.13 | -0.38 | 33.9 | 33.97 | 33.65 | 8881 |
| 1733268600 | 33.89 | -0.08 | -0.24 | 33.76 | 33.91 | 33.69 | 20220 |
| 1733182200 | 33.97 | 0.5 | 1.49 | 33.96 | 34.14 | 33.81 | 91238 |
| 1732917840 | 33.47 | 0.06 | 0.19 | 33.549999 | 33.57 | 33.43 | 9602 |
| 1732750200 | 33.406999 | -0.59 | -1.73 | 33.53 | 33.665 | 33.31 | 14544 |
| 1732663800 | 33.9968 | 0.13 | 0.37 | 33.8 | 34.0905 | 33.8 | 15618 |
| 1732577400 | 33.87 | -0.59 | -1.71 | 33.74 | 34.06 | 33.68 | 33388 |
| 1732318200 | 34.46 | 0.44 | 1.29 | 34.36 | 34.52 | 34.3501 | 34725 |
| 1732231800 | 34.0199 | 0.44 | 1.31 | 33.69 | 34.0463 | 33.549999 | 33398 |
| 1732145400 | 33.5791 | 0.39 | 1.17 | 33.509999 | 33.73 | 33.509999 | 7238 |
| 1732059000 | 33.1916 | -0.05 | -0.15 | 33.18 | 33.356 | 33.18 | 5323 |
| 1731972600 | 33.24 | -0.41 | -1.22 | 33.43 | 33.43 | 33.119999 | 69537 |
| 1731713400 | 33.65 | 0.01 | 0.02 | 33.479999 | 33.67 | 33.47 | 24893 |
| 1731627000 | 33.6423 | 0.25 | 0.75 | 33.43 | 33.67 | 33.29 | 28410 |
| 1731540600 | 33.393 | 0.38 | 1.15 | 33.06 | 33.42 | 33.06 | 25665 |
| 1731454200 | 33.014 | 0.21 | 0.66 | 33 | 33.159999 | 33 | 9236 |
| 1731367800 | 32.7991 | 0.36 | 1.11 | 32.77 | 32.93 | 32.77 | 10384 |
| 1731108600 | 32.439999 | 0.5 | 1.57 | 32.17 | 32.5114 | 32.17 | 15221 |
| 1731022200 | 31.94 | -0.36 | -1.11 | 32.21 | 32.21 | 31.8027 | 8956 |
| 1730935800 | 32.299999 | 1.1 | 3.53 | 32.497999 | 32.5 | 32.2 | 13527 |
| 1730849400 | 31.2 | -0.29 | -0.92 | 31.35 | 31.35 | 31.179357 | 6652 |
| 1730763000 | 31.4909 | -0.22 | -0.69 | 31.38 | 31.5 | 31.3114 | 19993 |
| 1730500200 | 31.7095 | 0.28 | 0.88 | 31.45 | 31.74 | 31.45 | 54809 |
| 1730413800 | 31.4331 | -0.14 | -0.44 | 31.44 | 31.61 | 31.4331 | 47826 |
| 1730327400 | 31.5729 | -0.26 | -0.83 | 31.85 | 31.85 | 31.51 | 6304 |
| 1730241000 | 31.8367 | 0.03 | 0.09 | 32.0201 | 32.0201 | 31.8367 | 3173 |
| 1730154600 | 31.8096 | -0.15 | -0.46 | 31.87 | 31.87 | 31.8096 | 4465 |
| 1729895400 | 31.9561 | 0.18 | 0.55 | 31.7 | 31.9561 | 31.7 | 6250 |
| 1729809000 | 31.78 | -0.21 | -0.65 | 31.91 | 31.91 | 31.76 | 4274 |
| 1729722600 | 31.9871 | 0.08 | 0.25 | 31.98 | 32.098399 | 31.98 | 9201 |
| 1729636200 | 31.9083 | 0.06 | 0.20 | 31.75 | 31.9083 | 31.75 | 7242 |
| 1729549800 | 31.8446 | 0.29 | 0.93 | 31.54 | 31.8522 | 31.54 | 11352 |
| 1729290600 | 31.55 | -0.45 | -1.41 | 31.59 | 31.62 | 31.5 | 19154 |
| 1729204200 | 32 | 0.47 | 1.49 | 31.81 | 32 | 31.68 | 51231 |
| 1729117800 | 31.5305 | 0.25 | 0.80 | 31.33 | 31.55 | 31.2814 | 26914 |
| 1729031400 | 31.28 | 0.1 | 0.32 | 31.15 | 31.33 | 31.14 | 3164 |
| 1728945000 | 31.18 | 0.15 | 0.48 | 31.15 | 31.25 | 31.15 | 9990 |
| 1728685800 | 31.0312 | -0.01 | -0.02 | 31.01 | 31.0312 | 30.95 | 4041 |
| 1728599400 | 31.0381 | 0.04 | 0.13 | 31.01 | 31.19 | 31.0099 | 9734 |
| 1728513000 | 30.9969 | 0.21 | 0.67 | 30.97 | 31.02 | 30.88 | 11708 |
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
