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 | 0.24 | 0.624024960998 | 38.46 | 38.7 | 38.43 | 16368 | 38.55518984 | SP |
| 4 | 0.5 | 1.30890052356 | 38.2 | 38.7 | 37.71 | 497078 | 38.26124037 | SP |
| 12 | -0.39 | -0.997697620875 | 39.09 | 39.6272 | 37.71 | 238222 | 38.26259261 | SP |
| 26 | -0.54 | -1.37614678899 | 39.24 | 40.73 | 37.71 | 137133 | 38.61229055 | SP |
| 52 | -0.53 | -1.35100688249 | 39.23 | 40.73 | 37.71 | 86198 | 38.66226127 | SP |
| 156 | -8.04 | -17.2015404365 | 46.74 | 46.98 | 35.24 | 65955 | 38.86583875 | SP |
| 260 | -13.42 | -25.7482732157 | 52.12 | 52.679 | 35.24 | 43787 | 39.82220768 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193400 | 38.56 | -0.02 | -0.05 | 38.64 | 38.64 | 38.43 | 19851 |
| 1738107000 | 38.58 | -0.03 | -0.08 | 38.54 | 38.59 | 38.49 | 16635 |
| 1738020600 | 38.61 | 0.12 | 0.31 | 38.56 | 38.66 | 38.5441 | 11497 |
| 1737761400 | 38.4901 | 0.02 | 0.05 | 38.46 | 38.52 | 38.46 | 17489 |
| 1737675000 | 38.47 | 0 | 0.00 | 38.47 | 38.47 | 38.47 | 0 |
| 1737588600 | 38.47 | -0.01 | -0.03 | 38.6 | 38.6 | 38.42 | 842669 |
| 1737502200 | 38.48 | 0.19 | 0.50 | 38.48 | 38.57 | 38.4339 | 2160857 |
| 1737156600 | 38.29 | 0.05 | 0.13 | 38.38 | 38.41 | 38.2885 | 2628472 |
| 1737070200 | 38.24 | -0.02 | -0.05 | 38.22 | 38.28 | 38.14 | 95562 |
| 1736983800 | 38.26 | 0.43 | 1.13 | 38.26 | 38.3092 | 38.18 | 24197 |
| 1736897400 | 37.8329 | 0.04 | 0.11 | 37.76 | 37.85 | 37.76 | 18869 |
| 1736811000 | 37.79 | -0.04 | -0.11 | 37.78 | 37.8338 | 37.71 | 13283 |
| 1736551800 | 37.83 | -0.13 | -0.34 | 37.8 | 37.93 | 37.8 | 42038 |
| 1736379000 | 37.96 | -0.03 | -0.08 | 37.95 | 38.04 | 37.9 | 1231759 |
| 1736292600 | 37.99 | -0.18 | -0.47 | 38.23 | 38.23 | 37.955 | 1188780 |
| 1736206200 | 38.17 | -0.03 | -0.08 | 38.2 | 38.2499 | 38.11 | 20508 |
| 1735947000 | 38.2 | 0.07 | 0.18 | 38.25 | 38.27 | 38.14 | 26178 |
| 1735860600 | 38.13 | 0.09 | 0.24 | 38.2 | 38.21 | 38 | 93141 |
| 1735687800 | 38.04 | -0.26 | -0.68 | 38.2 | 38.2 | 37.92 | 35704 |
| 1735601400 | 38.3 | 0.08 | 0.21 | 38.4 | 38.4393 | 38.28 | 92745 |
| 1735342200 | 38.22 | -0.21 | -0.55 | 38.38 | 38.38 | 38.11 | 161689 |
| 1735255800 | 38.43 | 0.01 | 0.03 | 38.36 | 38.5 | 38.24 | 25029 |
| 1735077840 | 38.42 | 0.18 | 0.47 | 38.36 | 38.46 | 38.1 | 17442 |
| 1734996600 | 38.24 | -0.16 | -0.42 | 38.45 | 38.45 | 38.2 | 162651 |
| 1734737400 | 38.4 | 0.35 | 0.92 | 38.42 | 38.53 | 38.29 | 65536 |
| 1734651000 | 38.05 | -0.3 | -0.78 | 38.4 | 38.4 | 38.05 | 2076872 |
| 1734564600 | 38.35 | -0.6 | -1.55 | 38.89 | 38.95 | 38.28 | 1434501 |
| 1734478200 | 38.9542 | 0.02 | 0.06 | 38.88 | 38.97 | 38.8543 | 45219 |
| 1734391800 | 38.93 | -0.07 | -0.18 | 39.05 | 39.05 | 38.91 | 21930 |
| 1734132600 | 39.002 | -0.19 | -0.49 | 39.18 | 39.18 | 38.99 | 9681 |
| 1734046200 | 39.1921 | -0.19 | -0.48 | 39.34 | 39.34 | 39.1701 | 14878 |
| 1733959800 | 39.3824 | -0.01 | -0.03 | 39.47 | 39.47 | 39.35 | 19625 |
| 1733873400 | 39.3955 | -0.08 | -0.21 | 39.41 | 39.435 | 39.3753 | 12103 |
| 1733787000 | 39.4791 | -0.1 | -0.25 | 39.55 | 39.57 | 39.47 | 21307 |
| 1733527800 | 39.58 | 0.12 | 0.30 | 39.61 | 39.6272 | 39.56 | 3654 |
| 1733441400 | 39.46 | 0.1 | 0.27 | 39.35 | 39.51 | 39.35 | 13972 |
| 1733355000 | 39.3552 | 0.12 | 0.30 | 39.2 | 39.365 | 39.2 | 9696 |
| 1733268600 | 39.2387 | -0.01 | -0.03 | 39.28 | 39.29 | 39.225 | 7512 |
| 1733182200 | 39.2515 | -0.23 | -0.59 | 39.3 | 39.3155 | 39.01 | 9923 |
| 1732917840 | 39.4829 | 0.1 | 0.26 | 39.48 | 39.49 | 39.41 | 5857 |
| 1732750200 | 39.3797 | 0.1 | 0.24 | 39.4 | 39.46 | 39.29 | 8492 |
| 1732663800 | 39.2845 | -0.06 | -0.14 | 39.24 | 39.36 | 39.19 | 29820 |
| 1732577400 | 39.3412 | 0.38 | 0.97 | 39.27 | 39.36 | 39.2335 | 12672 |
| 1732318200 | 38.9648 | -0.06 | -0.15 | 39.03 | 39.05 | 38.93 | 9133 |
| 1732231800 | 39.025 | 0.02 | 0.06 | 39.05 | 39.05 | 38.94 | 9614 |
| 1732145400 | 39.0018 | -0.01 | -0.01 | 38.94 | 39.0018 | 38.87 | 10012 |
| 1732059000 | 39.0072 | 0.19 | 0.48 | 38.84 | 39.0588 | 38.83 | 7371 |
| 1731972600 | 38.82 | 0.02 | 0.05 | 38.69 | 38.92 | 38.6891 | 10537 |
| 1731713400 | 38.8024 | -0.1 | -0.25 | 38.77 | 38.8099 | 38.6929 | 10312 |
| 1731627000 | 38.8989 | -0.12 | -0.30 | 39.04 | 39.04 | 38.83 | 37669 |
| 1731540600 | 39.015 | -0.05 | -0.13 | 39.2 | 39.2 | 38.99 | 5830 |
| 1731454200 | 39.065 | -0.31 | -0.77 | 39.17 | 39.19 | 39.0406 | 5497 |
| 1731367800 | 39.37 | -0.03 | -0.09 | 39.39 | 39.39 | 39.3166 | 5500 |
| 1731108600 | 39.4049 | 0.05 | 0.13 | 39.4 | 39.41 | 39.34 | 5330 |
| 1731022200 | 39.3556 | 0.44 | 1.12 | 39.06 | 39.36 | 39.06 | 7333 |
| 1730935800 | 38.92 | -0.16 | -0.41 | 38.7 | 38.99 | 38.695 | 9702 |
| 1730849400 | 39.082 | 0.08 | 0.20 | 38.97 | 39.082 | 38.8878 | 5103 |
| 1730763000 | 39.005 | 0.18 | 0.45 | 39.08 | 39.1 | 38.9601 | 10915 |
| 1730500200 | 38.83 | -0.41 | -1.05 | 39.09 | 39.09 | 38.83 | 7572 |
| 1730413800 | 39.2429 | -0.18 | -0.47 | 39.36 | 39.36 | 39.2429 | 7021 |
| 1730327400 | 39.4267 | -0.04 | -0.10 | 39.51 | 39.56 | 39.408282 | 15660 |
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
