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 | 2.61 | 5.71115973742 | 45.7 | 48.9 | 45.0717 | 368010 | 46.98412753 | SP |
| 4 | 2.49 | 5.43430816237 | 45.82 | 48.9 | 45.0717 | 297026 | 46.57538721 | SP |
| 12 | 0.74 | 1.55560227034 | 47.57 | 51.99 | 45.0717 | 265816 | 48.43239475 | SP |
| 26 | 3.45 | 7.69059295586 | 44.86 | 51.99 | 42.7651 | 256610 | 47.02837827 | SP |
| 52 | 10.07 | 26.3336820084 | 38.24 | 51.99 | 37.8388 | 248306 | 44.35972089 | SP |
| 156 | 10.67 | 28.3475026567 | 37.64 | 51.99 | 31.7198 | 265775 | 39.33379069 | SP |
| 260 | 19.4301 | 67.2789725726 | 28.8799 | 51.99 | 16.6896 | 206613 | 38.11150463 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 48.44 | 0.2 | 0.41 | 48.45 | 48.6254 | 48.29 | 200109 |
| 1737070200 | 48.24 | 0.85 | 1.79 | 47.495 | 48.24 | 47.4048 | 240925 |
| 1736983800 | 47.39 | 0.62 | 1.33 | 47.7 | 47.71 | 47.31 | 947909 |
| 1736897400 | 46.77 | 1 | 2.18 | 46.305 | 46.77 | 46.2622 | 207739 |
| 1736811000 | 45.77 | 0.45 | 0.99 | 45.1 | 45.77 | 45.0938 | 211523 |
| 1736551800 | 45.32 | -0.6 | -1.31 | 45.7 | 45.738 | 45.0717 | 234669 |
| 1736379000 | 45.92 | -0.04 | -0.09 | 45.76 | 45.95 | 45.3932 | 276533 |
| 1736292600 | 45.96 | -0.42 | -0.91 | 46.42 | 46.545 | 45.79 | 153083 |
| 1736206200 | 46.38 | -0.24 | -0.51 | 46.84 | 46.94 | 46.32 | 201021 |
| 1735947000 | 46.62 | 0.4 | 0.87 | 46.34 | 46.68 | 46.1728 | 176372 |
| 1735860600 | 46.22 | -0.07 | -0.15 | 46.66 | 46.784 | 46.02 | 205355 |
| 1735687800 | 46.29 | 0.11 | 0.24 | 46.37 | 46.56 | 46.06 | 250166 |
| 1735601400 | 46.18 | -0.21 | -0.45 | 46.02 | 46.34 | 45.68 | 241603 |
| 1735342200 | 46.39 | -0.43 | -0.92 | 46.75 | 46.81 | 46.07 | 183770 |
| 1735255800 | 46.82 | 0.09 | 0.19 | 46.56 | 46.84 | 46.4 | 164732 |
| 1735077840 | 46.73 | 0.27 | 0.58 | 46.52 | 46.73 | 46.3424 | 211599 |
| 1734996600 | 46.46 | 0.14 | 0.30 | 46.17 | 46.4783 | 45.96 | 310537 |
| 1734737400 | 46.32 | 0.38 | 0.83 | 45.82 | 46.685 | 45.585 | 852343 |
| 1734651000 | 45.94 | -0.11 | -0.24 | 46.3 | 46.6639 | 45.94 | 282654 |
| 1734564600 | 46.05 | -1.66 | -3.48 | 47.89 | 47.97 | 45.951 | 278070 |
| 1734478200 | 47.71 | -0.77 | -1.59 | 47.88 | 48.01 | 47.5745 | 259996 |
| 1734391800 | 48.48 | -0.26 | -0.53 | 48.77 | 48.8799 | 48.43 | 176437 |
| 1734132600 | 48.74 | -0.34 | -0.69 | 48.95 | 49.11 | 48.5883 | 174128 |
| 1734046200 | 49.08 | -0.46 | -0.93 | 49.51 | 49.5461 | 49.04 | 187785 |
| 1733959800 | 49.54 | 0.08 | 0.16 | 49.81 | 49.81 | 49.4468 | 222990 |
| 1733873400 | 49.46 | -0.36 | -0.72 | 49.85 | 49.85 | 49.17 | 202874 |
| 1733787000 | 49.82 | -0.45 | -0.90 | 50.49 | 50.59 | 49.78 | 209887 |
| 1733527800 | 50.27 | -0.42 | -0.83 | 50.83 | 50.83 | 50.09 | 223889 |
| 1733441400 | 50.69 | -0.13 | -0.26 | 50.9 | 50.92 | 50.5831 | 142926 |
| 1733355000 | 50.82 | -0.14 | -0.27 | 51.03 | 51.062 | 50.54 | 164913 |
| 1733268600 | 50.96 | -0.24 | -0.47 | 51.22 | 51.495 | 50.8624 | 166917 |
| 1733182200 | 51.2 | -0.4 | -0.78 | 51.64 | 51.68 | 51.033 | 177021 |
| 1732917840 | 51.6 | 0.12 | 0.23 | 51.69 | 51.87 | 51.56 | 204489 |
| 1732750200 | 51.48 | -0.12 | -0.23 | 51.87 | 51.99 | 51.38 | 290115 |
| 1732663800 | 51.6 | -0.11 | -0.21 | 51.79 | 51.79 | 51.25 | 263494 |
| 1732577400 | 51.71 | 0.49 | 0.96 | 51.68 | 51.9475 | 51.5301 | 262289 |
| 1732318200 | 51.22 | 0.35 | 0.69 | 51 | 51.2789 | 51 | 357405 |
| 1732231800 | 50.87 | 0.9 | 1.80 | 50.18 | 50.9517 | 50 | 321960 |
| 1732145400 | 49.97 | 0.01 | 0.02 | 50.06 | 50.0865 | 49.63 | 230288 |
| 1732059000 | 49.96 | 0.2 | 0.40 | 49.31 | 49.96 | 49.21 | 431608 |
| 1731972600 | 49.76 | 0.47 | 0.95 | 49.43 | 49.94 | 49.21 | 504720 |
| 1731713400 | 49.29 | 0.16 | 0.33 | 49.14 | 49.4088 | 49.0601 | 198840 |
| 1731627000 | 49.13 | -0.42 | -0.85 | 49.62 | 49.645 | 49.0101 | 357512 |
| 1731540600 | 49.55 | -0.25 | -0.50 | 50.06 | 50.17 | 49.49 | 191296 |
| 1731454200 | 49.8 | -0.77 | -1.52 | 50.41 | 50.4588 | 49.6836 | 405926 |
| 1731367800 | 50.57 | 0.51 | 1.02 | 50.43 | 50.6596 | 50.305 | 360046 |
| 1731108600 | 50.06 | 0.32 | 0.64 | 49.79 | 50.2 | 49.59 | 603820 |
| 1731022200 | 49.74 | -0.18 | -0.36 | 50.08 | 50.1 | 49.585 | 213154 |
| 1730935800 | 49.92 | 2.07 | 4.33 | 49.3 | 50.0799 | 49.18 | 229235 |
| 1730849400 | 47.85 | 1.16 | 2.48 | 46.73 | 47.86 | 46.63 | 140294 |
| 1730763000 | 46.69 | 0.01 | 0.02 | 46.64 | 47 | 46.5432 | 130576 |
| 1730500200 | 46.68 | -0.22 | -0.47 | 47.24 | 47.42 | 46.66 | 217257 |
| 1730413800 | 46.9 | -0.22 | -0.47 | 47.12 | 47.3299 | 46.86 | 581209 |
| 1730327400 | 47.12 | 0.06 | 0.13 | 47.07 | 47.57 | 47.0101 | 124974 |
| 1730241000 | 47.06 | -0.53 | -1.11 | 47.33 | 47.33 | 46.95 | 119912 |
| 1730154600 | 47.59 | 0.65 | 1.38 | 47.15 | 47.63 | 47.15 | 137064 |
| 1729895400 | 46.94 | -0.4 | -0.84 | 47.57 | 47.6586 | 46.83 | 163087 |
| 1729809000 | 47.34 | 0.06 | 0.12 | 47.46 | 47.46 | 47.0115 | 120744 |
| 1729722600 | 47.2816 | -0.16 | -0.33 | 47.37 | 47.54 | 46.9786 | 122274 |
| 1729636200 | 47.44 | -0.33 | -0.69 | 47.63 | 47.63 | 47.2034 | 127067 |
| 1729549800 | 47.77 | -0.33 | -0.69 | 48.13 | 48.26 | 47.5734 | 168255 |
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
