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 | 0.16 | 0.326530612245 | 49 | 49.21 | 49 | 429457 | 49.15069839 | SP |
| 4 | 0.01 | 0.0203458799593 | 49.15 | 49.43 | 49 | 432426 | 49.21261834 | SP |
| 12 | 0.43 | 0.882413297763 | 48.73 | 49.4899 | 48.73 | 412736 | 49.23669128 | SP |
| 26 | 0.24 | 0.490596892886 | 48.92 | 49.4899 | 48.27 | 353764 | 49.03933249 | SP |
| 52 | 1.2 | 2.50208507089 | 47.96 | 49.4899 | 47.94 | 288912 | 48.94347441 | SP |
| 156 | -0.93 | -1.85665801557 | 50.09 | 50.45 | 43.33 | 110589 | 48.69877989 | SP |
| 260 | -0.93 | -1.85665801557 | 50.09 | 50.45 | 43.33 | 110589 | 48.69877989 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342200 | 49.19 | 0.04 | 0.08 | 49.18 | 49.21 | 49.15 | 424254 |
| 1735255800 | 49.15 | 0.02 | 0.04 | 49.095 | 49.1699 | 49 | 502843 |
| 1735077840 | 49.13 | 0 | 0.00 | 49.06 | 49.13 | 49.0491 | 268161 |
| 1734996600 | 49.13 | -0.22 | -0.45 | 49 | 49.17 | 49 | 518347 |
| 1734737400 | 49.35 | 0.07 | 0.14 | 49.31 | 49.3799 | 49.29 | 376266 |
| 1734651000 | 49.28 | -0.01 | -0.02 | 49.4 | 49.41 | 49.24 | 1140238 |
| 1734564600 | 49.29 | -0.03 | -0.06 | 49.43 | 49.43 | 49.29 | 348826 |
| 1734478200 | 49.32 | -0.03 | -0.06 | 49.39 | 49.41 | 49.29 | 486161 |
| 1734391800 | 49.35 | 0.09 | 0.18 | 49.33 | 49.35 | 49.272 | 555366 |
| 1734132600 | 49.26 | -0.03 | -0.06 | 49.28 | 49.2999 | 49.25 | 366811 |
| 1734046200 | 49.29 | 0.11 | 0.22 | 49.29 | 49.29 | 49.2501 | 302393 |
| 1733959800 | 49.18 | -0.07 | -0.14 | 49.22 | 49.26 | 49.18 | 285756 |
| 1733873400 | 49.25 | 0.13 | 0.27 | 49.17 | 49.26 | 49.14 | 340546 |
| 1733787000 | 49.115 | -0.01 | -0.01 | 49.17 | 49.17 | 49.11 | 373988 |
| 1733527800 | 49.12 | 0 | 0.00 | 49.15 | 49.15 | 49.11 | 218959 |
| 1733441400 | 49.12 | 0.01 | 0.02 | 49.18 | 49.18 | 49.1 | 292357 |
| 1733355000 | 49.11 | 0 | 0.00 | 49.13 | 49.14 | 49.1 | 376948 |
| 1733268600 | 49.11 | -0.01 | -0.02 | 49.11 | 49.14 | 49.1 | 599277 |
| 1733182200 | 49.12 | -0.29 | -0.59 | 49.15 | 49.24 | 49.1051 | 401827 |
| 1732917840 | 49.41 | -0.03 | -0.05 | 49.41 | 49.41 | 49.39 | 162417 |
| 1732750200 | 49.435 | 0.02 | 0.03 | 49.44 | 49.45 | 49.37 | 398331 |
| 1732663800 | 49.42 | -0.02 | -0.04 | 49.47 | 49.47 | 49.41 | 206987 |
| 1732577400 | 49.44 | 0.02 | 0.04 | 49.48 | 49.4899 | 49.41 | 806339 |
| 1732318200 | 49.42 | 0.07 | 0.14 | 49.36 | 49.43 | 49.36 | 635995 |
| 1732231800 | 49.35 | 0.05 | 0.10 | 49.32 | 49.357 | 49.32 | 321691 |
| 1732145400 | 49.3 | 0.01 | 0.02 | 49.3 | 49.32 | 49.24 | 997712 |
| 1732059000 | 49.29 | 0.02 | 0.04 | 49.29 | 49.3 | 49.27 | 268385 |
| 1731972600 | 49.27 | 0.07 | 0.14 | 49.26 | 49.275 | 49.2401 | 173142 |
| 1731713400 | 49.2 | -0.05 | -0.10 | 49.25 | 49.25 | 49.19 | 639559 |
| 1731627000 | 49.25 | 0.03 | 0.07 | 49.28 | 49.28 | 49.2269 | 255237 |
| 1731540600 | 49.215 | -0.09 | -0.18 | 49.27 | 49.27 | 49.1809 | 392021 |
| 1731454200 | 49.305 | 0.03 | 0.07 | 49.28 | 49.32 | 49.2485 | 625300 |
| 1731367800 | 49.27 | -0.01 | -0.02 | 49.27 | 49.33 | 49.26 | 202401 |
| 1731108600 | 49.28 | 0.07 | 0.14 | 49.26 | 49.28 | 49.26 | 331715 |
| 1731022200 | 49.21 | -0.06 | -0.11 | 49.23 | 49.23 | 49.1899 | 1049671 |
| 1730935800 | 49.265 | 0.12 | 0.23 | 49.08 | 49.35 | 49.08 | 1007260 |
| 1730849400 | 49.15 | 0 | 0.00 | 49.16 | 49.18 | 49.15 | 321096 |
| 1730763000 | 49.15 | 0.01 | 0.02 | 49.11 | 49.3 | 49.11 | 556419 |
| 1730500200 | 49.14 | -0.24 | -0.49 | 49.08 | 49.14 | 49.08 | 353341 |
| 1730413800 | 49.38 | -0.01 | -0.02 | 49.38 | 49.445 | 49.3301 | 220840 |
| 1730327400 | 49.39 | 0.01 | 0.01 | 49.39 | 49.46 | 49.35 | 194471 |
| 1730241000 | 49.385 | 0.16 | 0.34 | 49.41 | 49.41 | 49.3 | 244464 |
| 1730154600 | 49.22 | 0.05 | 0.10 | 49.25 | 49.25 | 49.19 | 131892 |
| 1729895400 | 49.17 | -0.06 | -0.12 | 49.29 | 49.29 | 49.16 | 255494 |
| 1729809000 | 49.23 | -0.05 | -0.10 | 49.3 | 49.3 | 49.2 | 279888 |
| 1729722600 | 49.28 | -0.01 | -0.01 | 49.31 | 49.32 | 49.28 | 273973 |
| 1729636200 | 49.285 | 0 | 0.01 | 49.35 | 49.35 | 49.274 | 268492 |
| 1729549800 | 49.28 | 0 | 0.00 | 49.3 | 49.37 | 49.28 | 171117 |
| 1729290600 | 49.28 | -0.01 | -0.02 | 49.28 | 49.32 | 49.28 | 216042 |
| 1729204200 | 49.29 | 0.02 | 0.04 | 49.25 | 49.3 | 49.24 | 396144 |
| 1729117800 | 49.27 | 0.11 | 0.22 | 49.23 | 49.28 | 49.2197 | 459359 |
| 1729031400 | 49.16 | -0.01 | -0.02 | 49.18 | 49.195 | 49.16 | 558617 |
| 1728945000 | 49.17 | 0.04 | 0.08 | 49.15 | 49.23 | 49.06 | 696327 |
| 1728685800 | 49.13 | 0.2 | 0.41 | 49 | 49.13 | 48.9749 | 826502 |
| 1728599400 | 48.93 | 0 | 0.00 | 48.94 | 48.96 | 48.92 | 212840 |
| 1728513000 | 48.93 | 0.05 | 0.10 | 48.93 | 48.985 | 48.895 | 242734 |
| 1728426600 | 48.88 | 0.03 | 0.06 | 48.83 | 48.88 | 48.825 | 122374 |
| 1728340200 | 48.85 | 0.13 | 0.27 | 48.73 | 48.85 | 48.73 | 160860 |
| 1728081000 | 48.72 | 0.12 | 0.25 | 48.67 | 48.84 | 48.65 | 244012 |
| 1727994600 | 48.6 | 0.04 | 0.08 | 48.62 | 48.62 | 48.5552 | 251446 |
| 1727908200 | 48.56 | -0.04 | -0.08 | 48.58 | 48.6496 | 48.55 | 293602 |
| 1727821800 | 48.6 | -0.35 | -0.72 | 48.62 | 48.67 | 48.585 | 253741 |
| 1727735400 | 48.95 | -0.09 | -0.18 | 49.04 | 49.0589 | 48.93 | 384927 |
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
