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 | 0.96 | 1.84119677791 | 52.14 | 53.21 | 51.83 | 2533778 | 52.7031367 | SP |
| 4 | 0.14 | 0.264350453172 | 52.96 | 53.93 | 50.09 | 2970038 | 51.84184266 | SP |
| 12 | -0.76 | -1.41106572596 | 53.86 | 55.57 | 49.8 | 2647983 | 52.40040541 | SP |
| 26 | -1.1 | -2.0295202952 | 54.2 | 57.02 | 49.8 | 2929526 | 53.34675274 | SP |
| 52 | 6.51 | 13.9729555699 | 46.59 | 57.65 | 45.33 | 3200946 | 51.80408221 | SP |
| 156 | -12.48 | -19.0301921317 | 65.58 | 65.71 | 39.75 | 3289411 | 50.04164628 | SP |
| 260 | 13.35 | 33.5849056604 | 39.75 | 68.4 | 29.15 | 3711029 | 50.45618469 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 52.75 | -0.12 | -0.23 | 52.47 | 52.82 | 52.4 | 1796499 |
| 1739489400 | 52.87 | 0.52 | 0.99 | 52.43 | 52.9 | 52.27 | 4792511 |
| 1739403000 | 52.35 | -0.17 | -0.32 | 52.04 | 52.54 | 51.83 | 1379194 |
| 1739316600 | 52.52 | 0 | 0.00 | 52.14 | 52.585 | 52.14 | 2166906 |
| 1739230200 | 52.52 | 0.51 | 0.98 | 52.36 | 52.52 | 52.3 | 1185107 |
| 1738971000 | 52.01 | -0.25 | -0.48 | 52.64 | 52.82 | 51.985 | 2090943 |
| 1738884600 | 52.26 | 0.13 | 0.25 | 52.13 | 52.3 | 52.01 | 1373594 |
| 1738798200 | 52.13 | 0.37 | 0.71 | 51.87 | 52.315 | 51.8224 | 2052385 |
| 1738711800 | 51.76 | 0.75 | 1.47 | 51.34 | 51.785 | 51.22 | 2803453 |
| 1738625400 | 51.01 | -0.44 | -0.86 | 50.68 | 51.37 | 50.48 | 3035274 |
| 1738366200 | 51.45 | -0.22 | -0.43 | 52.06 | 52.44 | 51.405 | 5564846 |
| 1738279800 | 51.67 | 0.59 | 1.16 | 51.58 | 51.855 | 51.39 | 1881239 |
| 1738193400 | 51.08 | -0.1 | -0.20 | 51.3 | 51.34 | 50.75 | 3866003 |
| 1738107000 | 51.18 | 0.75 | 1.49 | 50.49 | 51.24 | 50.175 | 2144483 |
| 1738020600 | 50.43 | -3 | -5.61 | 50.66 | 51.32 | 50.09 | 9154593 |
| 1737761400 | 53.43 | 0.08 | 0.15 | 53.93 | 53.93 | 53.375 | 1857128 |
| 1737675000 | 53.35 | 0 | 0.00 | 53.35 | 53.35 | 53.35 | 0 |
| 1737588600 | 53.35 | 0.24 | 0.45 | 53.44 | 53.54 | 53.29 | 2239235 |
| 1737502200 | 53.11 | 1.08 | 2.08 | 52.96 | 53.32 | 52.689 | 4077294 |
| 1737156600 | 52.03 | 0.05 | 0.10 | 52.17 | 52.415 | 51.94 | 2366158 |
| 1737070200 | 51.98 | 0.45 | 0.87 | 52.28 | 52.34 | 51.87 | 3997620 |
| 1736983800 | 51.53 | 0.55 | 1.08 | 51.31 | 51.59 | 51.18 | 2378750 |
| 1736897400 | 50.98 | 0.71 | 1.41 | 51.06 | 51.1 | 50.56 | 8236122 |
| 1736811000 | 50.27 | -0.87 | -1.70 | 49.8 | 50.28 | 49.8 | 3015467 |
| 1736551800 | 51.14 | -1.35 | -2.57 | 51.2 | 51.37 | 50.91 | 3045322 |
| 1736379000 | 52.49 | -0.6 | -1.13 | 52.51 | 52.665 | 52.31 | 3299186 |
| 1736292600 | 53.09 | -0.73 | -1.36 | 54.055 | 54.07 | 53.07 | 3915134 |
| 1736206200 | 53.82 | 1.59 | 3.04 | 53.71 | 53.97 | 53.63 | 4778180 |
| 1735947000 | 52.23 | 0.89 | 1.73 | 51.83 | 52.2501 | 51.77 | 1390290 |
| 1735860600 | 51.34 | -0.42 | -0.81 | 51.49 | 51.77 | 51.1 | 2128555 |
| 1735687800 | 51.76 | -0.21 | -0.40 | 52.17 | 52.38 | 51.7 | 1033074 |
| 1735601400 | 51.97 | -0.58 | -1.10 | 51.92 | 52.17 | 51.67 | 1012257 |
| 1735342200 | 52.55 | -0.08 | -0.15 | 52.38 | 52.59 | 52.09 | 1902668 |
| 1735255800 | 52.63 | -0.48 | -0.90 | 52.57 | 52.84 | 52.47 | 1161080 |
| 1735077840 | 53.11 | -0.08 | -0.15 | 52.88 | 53.125 | 52.8 | 503684 |
| 1734996600 | 53.19 | 0.97 | 1.86 | 52.72 | 53.26 | 52.605 | 2007596 |
| 1734737400 | 52.22 | 0.37 | 0.71 | 51.63 | 52.51 | 51.6 | 2846047 |
| 1734651000 | 51.85 | 0.42 | 0.82 | 52.22 | 52.22 | 51.85 | 2382393 |
| 1734564600 | 51.43 | -1.13 | -2.15 | 53.09 | 53.275 | 51.31 | 4275248 |
| 1734478200 | 52.56 | -1.9 | -3.49 | 52.72 | 52.72 | 52.27 | 1836554 |
| 1734391800 | 54.46 | -0.19 | -0.35 | 54.4 | 54.635 | 54.22 | 3013253 |
| 1734132600 | 54.65 | 0.59 | 1.09 | 54.71 | 54.91 | 54.41 | 1036205 |
| 1734046200 | 54.06 | -0.38 | -0.70 | 54.16 | 54.32 | 54.02 | 1972161 |
| 1733959800 | 54.44 | 0.51 | 0.95 | 54.34 | 54.52 | 54.19 | 1504691 |
| 1733873400 | 53.93 | -0.98 | -1.78 | 54.64 | 54.64 | 53.88 | 3824857 |
| 1733787000 | 54.91 | 0.06 | 0.11 | 55.335 | 55.57 | 54.89 | 1336158 |
| 1733527800 | 54.85 | -0.26 | -0.47 | 55.1 | 55.1 | 54.77 | 1423735 |
| 1733441400 | 55.11 | 0.1 | 0.18 | 54.95 | 55.345 | 54.95 | 1532583 |
| 1733355000 | 55.01 | 0.61 | 1.12 | 54.96 | 55.145 | 54.68 | 2575126 |
| 1733268600 | 54.4 | 0.21 | 0.39 | 53.93 | 54.4 | 53.625 | 2458077 |
| 1733182200 | 54.19 | 1.04 | 1.96 | 53.92 | 54.27 | 53.92 | 3858991 |
| 1732917840 | 53.15 | 0.46 | 0.87 | 52.39 | 53.285 | 52.39 | 1374622 |
| 1732750200 | 52.69 | -0.83 | -1.55 | 53.01 | 53.01 | 52.18 | 2072236 |
| 1732663800 | 53.52 | -0.54 | -1.00 | 53.86 | 54 | 53.435 | 1388356 |
| 1732577400 | 54.06 | -0.18 | -0.33 | 54.5 | 54.5 | 53.83 | 2634440 |
| 1732318200 | 54.24 | 0.5 | 0.93 | 54.25 | 54.34 | 54.07 | 1022272 |
| 1732231800 | 53.74 | 0.09 | 0.17 | 53.58 | 53.835 | 53.26 | 1787905 |
| 1732145400 | 53.65 | -0.56 | -1.03 | 53.69 | 53.69 | 53.05 | 1764486 |
| 1732059000 | 54.21 | 0.61 | 1.14 | 53.73 | 54.28 | 53.73 | 1350764 |
| 1731972600 | 53.6 | 0.28 | 0.53 | 53.05 | 53.64 | 53 | 1679849 |
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
