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 | -0.33 | -0.683512841756 | 48.28 | 49.28 | 47.7 | 39747 | 48.90479062 | SP |
| 4 | -2.01 | -4.02321857486 | 49.96 | 50.935 | 47.67 | 49196 | 48.8894901 | SP |
| 12 | 0.22 | 0.460926042321 | 47.73 | 51.905 | 47.34 | 47408 | 49.60807344 | SP |
| 26 | -6.45 | -11.8566176471 | 54.4 | 55.2839 | 47.34 | 46962 | 50.82548076 | SP |
| 52 | -4.32 | -8.26477903195 | 52.27 | 55.2839 | 47.34 | 42642 | 50.88985219 | SP |
| 156 | -2.29 | -4.55812101911 | 50.24 | 55.2839 | 37.43 | 56059 | 46.66400967 | SP |
| 260 | 23.68 | 97.5690152452 | 24.27 | 55.2839 | 23.0254 | 70657 | 44.88147445 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 47.95 | -0.98 | -2.00 | 49.01 | 49.01 | 47.9205 | 25476 |
| 1743114600 | 48.93 | -0.09 | -0.18 | 48.85 | 49.0676 | 48.57 | 36186 |
| 1743028200 | 49.02 | -0.02 | -0.04 | 49.04 | 49.28 | 48.83 | 26006 |
| 1742941800 | 49.04 | 0.05 | 0.10 | 49.07 | 49.18 | 48.83 | 62440 |
| 1742855400 | 48.99 | 0.74 | 1.53 | 48.66 | 49.09 | 48.66 | 48879 |
| 1742596200 | 48.25 | -0.8 | -1.63 | 48.28 | 48.3 | 47.7 | 25223 |
| 1742509800 | 49.05 | -0.4 | -0.81 | 49.2 | 49.5 | 49.04 | 23461 |
| 1742423400 | 49.45 | 0.29 | 0.59 | 49.06 | 49.5393 | 48.87 | 37999 |
| 1742337000 | 49.16 | -0.11 | -0.22 | 49.29 | 49.29 | 48.977 | 31691 |
| 1742250600 | 49.27 | 0.53 | 1.09 | 48.8 | 49.435 | 48.75 | 19498 |
| 1741991400 | 48.74 | 0.8 | 1.67 | 48.37 | 48.77 | 48.2219 | 35404 |
| 1741905000 | 47.94 | -0.23 | -0.48 | 48.26 | 48.6187 | 47.67 | 32579 |
| 1741818600 | 48.17 | -0.13 | -0.27 | 48.51 | 48.55 | 48.0546 | 80126 |
| 1741732200 | 48.3 | -0.23 | -0.47 | 48.59 | 48.772 | 47.98 | 123293 |
| 1741645800 | 48.53 | -1.09 | -2.20 | 48.98 | 49.28 | 48.231 | 143751 |
| 1741390200 | 49.62 | 0.05 | 0.10 | 49.39 | 49.78 | 48.98 | 69041 |
| 1741303800 | 49.57 | -0.34 | -0.68 | 49.53 | 49.99 | 49.37 | 37089 |
| 1741217400 | 49.91 | 1.38 | 2.84 | 48.89 | 50.02 | 48.89 | 31473 |
| 1741131000 | 48.53 | -0.82 | -1.66 | 49.08 | 49.3193 | 48.3301 | 40926 |
| 1741044600 | 49.35 | -1.02 | -2.03 | 50.73 | 50.935 | 49.21 | 34995 |
| 1740785400 | 50.37 | 0.44 | 0.88 | 49.96 | 50.39 | 49.81 | 43863 |
| 1740699000 | 49.93 | -0.42 | -0.83 | 50.34 | 50.5497 | 49.9 | 20717 |
| 1740612600 | 50.35 | 0.04 | 0.08 | 50.42 | 50.8 | 50.25 | 30373 |
| 1740526200 | 50.31 | 0.32 | 0.64 | 50.19 | 50.5 | 49.98 | 32317 |
| 1740439800 | 49.9905 | -0.05 | -0.10 | 50.2 | 50.29 | 49.77 | 25565 |
| 1740180600 | 50.04 | -0.99 | -1.94 | 51.25 | 51.25 | 49.97 | 27847 |
| 1740094200 | 51.03 | -0.24 | -0.47 | 51.07 | 51.19 | 50.75 | 25607 |
| 1740007800 | 51.27 | -0.64 | -1.22 | 51.41 | 51.41 | 51.1 | 34549 |
| 1739921400 | 51.905 | 0.63 | 1.24 | 51.33 | 51.905 | 51.151 | 30059 |
| 1739575800 | 51.2701 | -0.1 | -0.19 | 51.47 | 51.75 | 51.265 | 47031 |
| 1739489400 | 51.37 | 0.85 | 1.68 | 50.79 | 51.4 | 50.77 | 28636 |
| 1739403000 | 50.52 | -0.35 | -0.69 | 50.13 | 50.7599 | 50.04 | 51809 |
| 1739316600 | 50.87 | 0.18 | 0.36 | 50.83 | 51.1719 | 50.815 | 41706 |
| 1739230200 | 50.69 | 0.28 | 0.56 | 50.75 | 50.75 | 50.4 | 77718 |
| 1738971000 | 50.41 | -0.67 | -1.31 | 50.91 | 50.9499 | 50.348 | 45418 |
| 1738884600 | 51.08 | 0.3 | 0.59 | 50.89 | 51.16 | 50.6653 | 42098 |
| 1738798200 | 50.78 | 0.1 | 0.20 | 50.59 | 50.9699 | 50.4501 | 27481 |
| 1738711800 | 50.68 | 0.27 | 0.54 | 50.58 | 50.82 | 50.5324 | 89619 |
| 1738625400 | 50.41 | -0.16 | -0.32 | 49.98 | 50.58 | 49.495 | 86702 |
| 1738366200 | 50.57 | -0.48 | -0.94 | 50.87 | 51.08 | 50.39 | 33227 |
| 1738279800 | 51.05 | 0.43 | 0.85 | 50.67 | 51.05 | 50.62 | 32137 |
| 1738193400 | 50.62 | -0.01 | -0.02 | 50.63 | 50.87 | 50.4505 | 51934 |
| 1738107000 | 50.63 | -0.16 | -0.32 | 50.84 | 50.84 | 50.5148 | 58276 |
| 1738020600 | 50.79 | -0.1 | -0.19 | 50.57 | 50.79 | 50.4295 | 35630 |
| 1737761400 | 50.885 | 0.13 | 0.25 | 51.08 | 51.1318 | 50.79 | 35073 |
| 1737675000 | 50.76 | 0 | 0.00 | 50.76 | 50.76 | 50.76 | 0 |
| 1737588600 | 50.76 | -0.32 | -0.64 | 51.09 | 51.09 | 50.73 | 27453 |
| 1737502200 | 51.0849 | 0.6 | 1.20 | 50.97 | 51.2499 | 50.97 | 40228 |
| 1737156600 | 50.48 | 0.37 | 0.74 | 50.56 | 50.74 | 50.345 | 70921 |
| 1737070200 | 50.11 | 0.37 | 0.74 | 49.89 | 50.11 | 49.68 | 47718 |
| 1736983800 | 49.74 | 0.58 | 1.18 | 49.82 | 49.8236 | 49.4501 | 63343 |
| 1736897400 | 49.16 | 0.62 | 1.28 | 48.74 | 49.16 | 48.74 | 59546 |
| 1736811000 | 48.54 | 0.94 | 1.97 | 47.34 | 48.5519 | 47.34 | 34828 |
| 1736551800 | 47.6 | -0.48 | -1.00 | 47.66 | 47.7892 | 47.44 | 50148 |
| 1736379000 | 48.08 | 0.15 | 0.31 | 47.78 | 48.09 | 47.61 | 76884 |
| 1736292600 | 47.93 | -0.08 | -0.17 | 48.02 | 48.37 | 47.645 | 56413 |
| 1736206200 | 48.01 | 0.3 | 0.64 | 48.2 | 48.4399 | 47.95 | 88282 |
| 1735947000 | 47.7055 | 0.02 | 0.03 | 47.73 | 47.8597 | 47.545 | 43613 |
| 1735860600 | 47.69 | -0.5 | -1.04 | 48.29 | 48.52 | 47.64 | 107953 |
| 1735687800 | 48.19 | 0.27 | 0.56 | 48.04 | 48.31 | 47.93 | 88748 |
| 1735601400 | 47.92 | -0.66 | -1.36 | 48.31 | 48.31 | 47.705 | 109452 |
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
