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 | -1.442236 | -3.10091593206 | 46.51 | 46.51 | 45.0561 | 29077 | 45.68084141 | SP |
| 4 | -0.212236 | -0.468719081272 | 45.28 | 46.66 | 44.39 | 31228 | 45.68814933 | SP |
| 12 | 2.237764 | 5.22475834695 | 42.83 | 46.66 | 42.63 | 24259 | 44.66207255 | SP |
| 26 | 4.367764 | 10.7316068796 | 40.7 | 46.66 | 38.4 | 22601 | 42.88976379 | SP |
| 52 | 11.007764 | 32.318743394 | 34.06 | 46.66 | 33.95 | 20339 | 40.6506791 | SP |
| 156 | 11.687764 | 35.0142720192 | 33.38 | 46.66 | 28.12 | 44241 | 33.58448224 | SP |
| 260 | 19.386564 | 75.4893229288 | 25.6812 | 46.66 | 16.5894 | 31823 | 33.04426451 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733959800 | 45.37 | 0.21 | 0.47 | 45.42 | 45.4692 | 45.36 | 26821 |
| 1733873400 | 45.16 | -0.55 | -1.20 | 45.63 | 45.63 | 45.1372 | 29805 |
| 1733787000 | 45.71 | -0.52 | -1.12 | 46.25 | 46.25 | 45.6707 | 49788 |
| 1733527800 | 46.23 | -0.05 | -0.11 | 46.39 | 46.45 | 46.145 | 18840 |
| 1733441400 | 46.28 | -0.13 | -0.28 | 46.51 | 46.51 | 46.24 | 20133 |
| 1733355000 | 46.41 | -0.03 | -0.06 | 46.66 | 46.66 | 46.161 | 29998 |
| 1733268600 | 46.44 | 0.1 | 0.21 | 46.52 | 46.52 | 46.355 | 22704 |
| 1733182200 | 46.342 | -0.12 | -0.26 | 46.56 | 46.58 | 46.3173 | 45000 |
| 1732917840 | 46.465 | 0.28 | 0.60 | 46.46 | 46.5694 | 46.445 | 11915 |
| 1732750200 | 46.19 | -0.26 | -0.55 | 46.44 | 46.44 | 46.07 | 23583 |
| 1732663800 | 46.4456 | 0.51 | 1.10 | 46.12 | 46.4456 | 46.12 | 40587 |
| 1732577400 | 45.94 | -0.18 | -0.39 | 46.38 | 46.51 | 45.91 | 40105 |
| 1732318200 | 46.12 | 0.32 | 0.70 | 45.93 | 46.14 | 45.8767 | 35986 |
| 1732231800 | 45.799 | 0.54 | 1.19 | 45.54 | 45.9151 | 45.2151 | 31219 |
| 1732145400 | 45.26 | 0.25 | 0.56 | 45.07 | 45.26 | 44.84 | 21483 |
| 1732059000 | 45.0095 | 0.26 | 0.58 | 44.45 | 45.01 | 44.45 | 35698 |
| 1731972600 | 44.75 | 0.25 | 0.56 | 44.4 | 44.805 | 44.4 | 21638 |
| 1731713400 | 44.5 | -0.38 | -0.84 | 44.57 | 44.78 | 44.39 | 60582 |
| 1731627000 | 44.875 | -0.44 | -0.96 | 45.28 | 45.34 | 44.8627 | 27444 |
| 1731540600 | 45.31 | -0.15 | -0.33 | 45.64 | 45.64 | 45.31 | 27628 |
| 1731454200 | 45.459 | -0.27 | -0.59 | 45.72 | 45.72 | 45.3199 | 16116 |
| 1731367800 | 45.73 | -0.05 | -0.11 | 45.97 | 45.97 | 45.5541 | 38471 |
| 1731108600 | 45.78 | 0.33 | 0.73 | 45.53 | 45.78 | 45.4918 | 25552 |
| 1731022200 | 45.45 | 0.49 | 1.09 | 45.39 | 45.49 | 45.18 | 37369 |
| 1730935800 | 44.96 | 1.28 | 2.93 | 44.64 | 44.96 | 44.495 | 37538 |
| 1730849400 | 43.68 | 0.7 | 1.63 | 43.03 | 43.68 | 43.03 | 20227 |
| 1730763000 | 42.979 | 0.07 | 0.16 | 42.9 | 43.204 | 42.865 | 10741 |
| 1730500200 | 42.91 | -0.02 | -0.05 | 43.05 | 43.2235 | 42.88 | 28249 |
| 1730413800 | 42.9321 | -0.57 | -1.30 | 43.39 | 43.39 | 42.9024 | 18528 |
| 1730327400 | 43.4971 | -0.1 | -0.24 | 43.45 | 43.7699 | 43.3662 | 18558 |
| 1730241000 | 43.6 | 0.1 | 0.23 | 43.46 | 43.6843 | 43.2818 | 20976 |
| 1730154600 | 43.5 | 0.29 | 0.66 | 43.51 | 43.57 | 43.43 | 29565 |
| 1729895400 | 43.2146 | -0.32 | -0.72 | 43.66 | 43.66 | 43.18 | 20350 |
| 1729809000 | 43.53 | -0.01 | -0.02 | 43.7 | 43.7 | 43.35 | 11056 |
| 1729722600 | 43.54 | -0.44 | -1.00 | 43.84 | 43.888216 | 43.2985 | 21425 |
| 1729636200 | 43.9814 | -0.2 | -0.45 | 44.02 | 44.02 | 43.8237 | 25993 |
| 1729549800 | 44.18 | -0.13 | -0.30 | 44.36 | 44.36 | 43.965 | 14268 |
| 1729290600 | 44.311 | 0.02 | 0.05 | 44.34 | 44.3924 | 44.2298 | 13452 |
| 1729204200 | 44.29 | -0.08 | -0.18 | 44.67 | 44.67 | 44.27 | 11688 |
| 1729117800 | 44.3711 | 0.39 | 0.89 | 44.11 | 44.3897 | 44.0691 | 36152 |
| 1729031400 | 43.98 | -0.45 | -1.01 | 44.46 | 44.46 | 43.97 | 22439 |
| 1728945000 | 44.43 | 0.35 | 0.80 | 44.25 | 44.495 | 44.1827 | 31662 |
| 1728685800 | 44.0788 | 0.4 | 0.91 | 43.71 | 44.095 | 43.71 | 7446 |
| 1728599400 | 43.68 | -0.02 | -0.05 | 43.64 | 43.76 | 43.5167 | 12457 |
| 1728513000 | 43.7035 | 0.28 | 0.64 | 43.47 | 43.7035 | 43.3772 | 14384 |
| 1728426600 | 43.425 | 0.06 | 0.15 | 43.52 | 43.52 | 43.18 | 30518 |
| 1728340200 | 43.36 | -0.38 | -0.87 | 43.74 | 43.74 | 43.28 | 17830 |
| 1728081000 | 43.74 | 0.46 | 1.06 | 43.68 | 43.74 | 43.5085 | 16144 |
| 1727994600 | 43.28 | 0.11 | 0.25 | 43.08 | 43.38 | 43.01 | 16062 |
| 1727908200 | 43.17 | 0.02 | 0.05 | 43.08 | 43.25 | 42.94 | 8831 |
| 1727821800 | 43.15 | -0.16 | -0.37 | 43.26 | 43.26 | 42.8819 | 13657 |
| 1727735400 | 43.31 | 0.13 | 0.30 | 43.07 | 43.31 | 42.9 | 16095 |
| 1727476200 | 43.18 | -0.01 | -0.02 | 43.26 | 43.3639 | 43.08 | 13204 |
| 1727389800 | 43.19 | 0.15 | 0.35 | 43.42 | 43.42 | 43.1178 | 25144 |
| 1727303400 | 43.04 | -0.09 | -0.21 | 43.11 | 43.218 | 42.985 | 24684 |
| 1727217000 | 43.13 | 0.01 | 0.02 | 43.21 | 43.224 | 43 | 21174 |
| 1727130600 | 43.12 | 0.23 | 0.54 | 42.94 | 43.19 | 42.94 | 21292 |
| 1726871400 | 42.89 | 0.04 | 0.09 | 42.72 | 42.9699 | 42.63 | 23477 |
| 1726785000 | 42.8526 | 0.7 | 1.67 | 42.83 | 42.93 | 42.68 | 17544 |
| 1726698600 | 42.15 | 0.03 | 0.06 | 42.25 | 42.6087 | 42.0999 | 16408 |
| 1726612200 | 42.1234 | 0.09 | 0.22 | 42.25 | 42.3999 | 42.03 | 9326 |
| 1726525800 | 42.03 | 0.08 | 0.20 | 41.92 | 42.0791 | 41.85 | 17035 |
| 1726266600 | 41.9475 | 0.44 | 1.06 | 41.71 | 42.06 | 41.71 | 12862 |
| 1726180200 | 41.5094 | 0.34 | 0.83 | 41.29 | 41.6 | 41.07 | 21750 |
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
