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 | 1.87480139816 | 31.47 | 32.44 | 31.37 | 622564 | 32.03378821 | SP |
| 4 | -0.41 | -1.26270403449 | 32.47 | 32.6 | 30.95 | 261530 | 31.99068123 | SP |
| 12 | -2.31 | -6.72097759674 | 34.37 | 35.0399 | 30.95 | 158879 | 32.71966138 | SP |
| 26 | -0.8 | -2.43457090688 | 32.86 | 36.16 | 30.45 | 115478 | 32.89197948 | SP |
| 52 | 3.06 | 10.5517241379 | 29 | 36.16 | 28.99 | 109612 | 32.15623497 | SP |
| 156 | -5.01 | -13.5149716752 | 37.07 | 37.5993 | 25.11 | 157924 | 30.38289186 | SP |
| 260 | -2.85 | -8.16384989974 | 34.91 | 42.31 | 23.1001 | 187448 | 32.67223549 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 32.06 | -0.01 | -0.03 | 32.009999 | 32.439999 | 31.98 | 1564762 |
| 1737070200 | 32.07 | 0.16 | 0.50 | 32.06 | 32.08 | 31.88 | 758260 |
| 1736983800 | 31.91 | 0.44 | 1.40 | 31.85 | 31.9133 | 31.67 | 58661 |
| 1736897400 | 31.47 | 0.38 | 1.22 | 31.47 | 31.54 | 31.37 | 108572 |
| 1736811000 | 31.09 | -0.23 | -0.73 | 31.03 | 31.1596 | 30.95 | 127223 |
| 1736551800 | 31.32 | -0.53 | -1.66 | 31.37 | 31.4783 | 31.3011 | 139329 |
| 1736379000 | 31.85 | -0.13 | -0.41 | 31.83 | 31.91 | 31.75 | 269554 |
| 1736292600 | 31.98 | -0.22 | -0.68 | 32.38 | 32.38 | 31.965 | 52368 |
| 1736206200 | 32.2 | 0.12 | 0.37 | 32.6 | 32.6 | 32.1914 | 180380 |
| 1735947000 | 32.08 | 0.24 | 0.75 | 32 | 32.119999 | 31.96 | 119478 |
| 1735860600 | 31.84 | -0.08 | -0.25 | 31.93 | 31.987 | 31.751 | 89687 |
| 1735687800 | 31.92 | -0.08 | -0.25 | 31.99 | 32.0295 | 31.84 | 180417 |
| 1735601400 | 32 | -0.27 | -0.84 | 32.07 | 32.09 | 31.93 | 239440 |
| 1735342200 | 32.27 | -0.13 | -0.40 | 32.22 | 32.3146 | 32.1443 | 114776 |
| 1735255800 | 32.4 | -0.18 | -0.55 | 32.14 | 32.4589 | 32.14 | 111030 |
| 1735077840 | 32.58 | 0.21 | 0.65 | 32.47 | 32.58 | 32.369999 | 64221 |
| 1734996600 | 32.369999 | -0.66 | -2.00 | 32.189999 | 32.43 | 32.165999 | 83049 |
| 1734737400 | 33.0319 | 0.06 | 0.17 | 32.84 | 33.2299 | 32.84 | 104446 |
| 1734651000 | 32.975 | 0.18 | 0.53 | 33.159999 | 33.1775 | 32.975 | 78306 |
| 1734564600 | 32.799999 | -0.78 | -2.32 | 33.59 | 33.63 | 32.7765 | 91661 |
| 1734478200 | 33.58 | -0.1 | -0.28 | 33.479999 | 33.6291 | 33.3943 | 77673 |
| 1734391800 | 33.675 | -0.13 | -0.38 | 33.71 | 33.805 | 33.572 | 79198 |
| 1734132600 | 33.805 | 0.02 | 0.04 | 33.9 | 33.9 | 33.7406 | 54275 |
| 1734046200 | 33.79 | -0.12 | -0.35 | 33.83 | 33.95 | 33.74 | 63001 |
| 1733959800 | 33.91 | 0.2 | 0.59 | 33.89 | 33.96 | 33.7809 | 79848 |
| 1733873400 | 33.71 | -0.56 | -1.63 | 33.93 | 33.94 | 33.71 | 87783 |
| 1733787000 | 34.27 | 0.59 | 1.75 | 34.39 | 34.5473 | 34.27 | 44511 |
| 1733527800 | 33.68 | 0.02 | 0.06 | 33.79 | 33.79 | 33.6304 | 85272 |
| 1733441400 | 33.66 | 0.2 | 0.60 | 33.47 | 33.74 | 33.47 | 146107 |
| 1733355000 | 33.46 | 0.05 | 0.15 | 33.45 | 33.53 | 33.390099 | 333050 |
| 1733268600 | 33.409999 | 0.07 | 0.21 | 33.229999 | 33.4309 | 33.086799 | 69675 |
| 1733182200 | 33.34 | 0.15 | 0.45 | 33.13 | 33.3836 | 33.13 | 73959 |
| 1732917840 | 33.189999 | 0.09 | 0.26 | 32.79 | 33.22 | 32.79 | 55712 |
| 1732750200 | 33.104999 | 0.05 | 0.17 | 33.24 | 33.265 | 33.015 | 97688 |
| 1732663800 | 33.049999 | -0.18 | -0.55 | 33.18 | 33.1801 | 33.0066 | 996845 |
| 1732577400 | 33.2322 | 0.07 | 0.22 | 33.27 | 33.31 | 33.125999 | 48600 |
| 1732318200 | 33.159999 | -0.03 | -0.09 | 33.049999 | 33.1714 | 33.049999 | 55051 |
| 1732231800 | 33.189999 | -0.03 | -0.09 | 33.14 | 33.24 | 33.0559 | 90320 |
| 1732145400 | 33.22 | -0.03 | -0.09 | 33.18 | 33.229999 | 33.0658 | 368987 |
| 1732059000 | 33.25 | 0.01 | 0.03 | 33.11 | 33.33 | 33.11 | 50978 |
| 1731972600 | 33.24 | 0.38 | 1.16 | 33.03 | 33.2697 | 33.03 | 48978 |
| 1731713400 | 32.86 | -0.02 | -0.06 | 32.96 | 32.96 | 32.798699 | 196600 |
| 1731627000 | 32.88 | -0.16 | -0.48 | 33.02 | 33.061999 | 32.88 | 69135 |
| 1731540600 | 33.04 | -0.22 | -0.67 | 33.29 | 33.29 | 32.988 | 61412 |
| 1731454200 | 33.2622 | -0.59 | -1.74 | 33.259999 | 33.4299 | 33.13 | 109608 |
| 1731367800 | 33.8499 | -0.22 | -0.65 | 33.95 | 33.95 | 33.7453 | 39873 |
| 1731108600 | 34.07 | -0.92 | -2.63 | 34.37 | 34.39 | 33.95 | 86259 |
| 1731022200 | 34.99 | 0.79 | 2.31 | 34.7957 | 35.0399 | 34.76 | 94350 |
| 1730935800 | 34.2 | -0.32 | -0.92 | 33.92 | 34.28 | 33.88 | 146059 |
| 1730849400 | 34.5163 | 0.45 | 1.31 | 34.47 | 34.605 | 34.4343 | 51218 |
| 1730763000 | 34.07 | 0.21 | 0.62 | 34.22 | 34.31 | 34.07 | 49558 |
| 1730500200 | 33.86 | 0.07 | 0.21 | 33.91 | 34.13 | 33.83 | 72986 |
| 1730413800 | 33.79 | -0.26 | -0.76 | 33.85 | 33.86 | 33.63 | 86057 |
| 1730327400 | 34.05 | -0.3 | -0.87 | 33.97 | 34.1783 | 33.97 | 49307 |
| 1730241000 | 34.35 | -0.11 | -0.32 | 34.37 | 34.4914 | 34.33 | 49127 |
| 1730154600 | 34.46 | 0.1 | 0.29 | 34.38 | 34.57 | 34.38 | 54736 |
| 1729895400 | 34.36 | -0.03 | -0.09 | 34.4 | 34.5991 | 34.34 | 43167 |
| 1729809000 | 34.39 | -0.08 | -0.23 | 34.4 | 34.43 | 34.2675 | 46604 |
| 1729722600 | 34.47 | -0.21 | -0.61 | 34.49 | 34.5946 | 34.31 | 44984 |
| 1729636200 | 34.68 | -0.03 | -0.09 | 34.74 | 34.74 | 34.595 | 36874 |
| 1729549800 | 34.71 | -0.27 | -0.77 | 34.67 | 34.8096 | 34.55 | 39388 |
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
