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 | -0.2611 | -0.849420598206 | 30.7386 | 30.7386 | 30.31 | 1701 | 30.50653138 | SP |
| 4 | -0.1125 | -0.367767244197 | 30.59 | 31.09 | 29.42 | 2649 | 30.10531746 | SP |
| 12 | 1.7475 | 6.08249216847 | 28.73 | 31.09 | 27.68 | 4088 | 29.51936755 | SP |
| 26 | -2.4225 | -7.3632218845 | 32.9 | 32.9 | 27.68 | 3320 | 29.92762538 | SP |
| 52 | 2.1875 | 7.73241428066 | 28.29 | 34.12 | 26.77 | 7596 | 28.3818174 | SP |
| 156 | -2.0225 | -6.22307692308 | 32.5 | 34.12 | 22.79 | 9435 | 27.72952261 | SP |
| 260 | -9.7425 | -24.2230233715 | 40.22 | 42.15 | 22.79 | 9196 | 29.29813234 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114600 | 30.4775 | 0.15 | 0.50 | 30.32 | 30.54 | 30.31 | 1499 |
| 1743028200 | 30.3265 | -0.3 | -0.97 | 30.45 | 30.45 | 30.31 | 3434 |
| 1742941800 | 30.6248 | -0.01 | -0.02 | 30.6 | 30.69 | 30.58 | 1457 |
| 1742855400 | 30.6307 | 0.04 | 0.15 | 30.68 | 30.69 | 30.6307 | 509 |
| 1742596200 | 30.5858 | -0.14 | -0.44 | 30.49 | 30.5858 | 30.49 | 2100 |
| 1742509800 | 30.7217 | -0.27 | -0.86 | 30.7386 | 30.7386 | 30.682 | 1005 |
| 1742423400 | 30.9892 | 0.15 | 0.50 | 30.96 | 31.0394 | 30.87 | 1427 |
| 1742337000 | 30.8352 | -0.19 | -0.62 | 30.96 | 30.96 | 30.77 | 1053 |
| 1742250600 | 31.0277 | 0.48 | 1.58 | 30.66 | 31.09 | 30.66 | 1676 |
| 1741991400 | 30.546 | 0.47 | 1.55 | 30.465 | 30.55 | 30.43 | 2768 |
| 1741905000 | 30.0804 | -0.08 | -0.27 | 29.8 | 30.118 | 29.8 | 2075 |
| 1741818600 | 30.1604 | 0.13 | 0.43 | 30.14 | 30.19 | 30.08 | 590 |
| 1741732200 | 30.0322 | 0.16 | 0.55 | 30.18 | 30.18 | 29.91 | 2339 |
| 1741645800 | 29.8677 | -0.63 | -2.05 | 30.1 | 30.2 | 29.749 | 1919 |
| 1741390200 | 30.4928 | 0.08 | 0.27 | 30.6 | 30.6 | 30.3667 | 1519 |
| 1741303800 | 30.41 | -0.17 | -0.56 | 30.55 | 30.55 | 30.35 | 2114 |
| 1741217400 | 30.5813 | 0.78 | 2.61 | 30.3 | 30.5813 | 30.29 | 3296 |
| 1741131000 | 29.8029 | 0.25 | 0.85 | 29.71 | 30 | 29.58 | 1735 |
| 1741044600 | 29.5526 | -0.1 | -0.35 | 29.835 | 29.98 | 29.49 | 6248 |
| 1740785400 | 29.6556 | -0.57 | -1.87 | 29.77 | 29.89 | 29.42 | 14500 |
| 1740699000 | 30.2215 | -0.56 | -1.80 | 30.59 | 30.59 | 30.2215 | 1131 |
| 1740612600 | 30.7765 | 0.37 | 1.23 | 30.71 | 30.85 | 30.69 | 6555 |
| 1740526200 | 30.404 | 0.15 | 0.49 | 30.46 | 30.4793 | 30.33 | 4964 |
| 1740439800 | 30.2551 | -0.52 | -1.70 | 30.55 | 30.55 | 30.2551 | 1851 |
| 1740180600 | 30.7782 | 0.07 | 0.22 | 30.91 | 30.91 | 30.73 | 733 |
| 1740094200 | 30.7117 | 0.32 | 1.05 | 30.62 | 30.79 | 30.6172 | 2829 |
| 1740007800 | 30.3939 | -0.17 | -0.56 | 30.45 | 30.4692 | 30.39 | 10445 |
| 1739921400 | 30.5652 | 0.17 | 0.57 | 30.63 | 30.63 | 30.52 | 8324 |
| 1739575800 | 30.3922 | 0.34 | 1.14 | 30.33 | 30.42 | 30.33 | 1933 |
| 1739489400 | 30.0491 | 0.24 | 0.81 | 29.669 | 30.0491 | 29.669 | 8567 |
| 1739403000 | 29.8073 | 0.11 | 0.37 | 29.61 | 29.85 | 29.54 | 2101 |
| 1739316600 | 29.6988 | -0.12 | -0.40 | 29.59 | 29.75 | 29.59 | 809 |
| 1739230200 | 29.8187 | 0.29 | 0.98 | 29.71 | 29.8187 | 29.71 | 2461 |
| 1738971000 | 29.53 | -0.01 | -0.05 | 29.73 | 29.805 | 29.43 | 6955 |
| 1738884600 | 29.5434 | 0.09 | 0.30 | 29.5 | 29.56 | 29.4 | 5412 |
| 1738798200 | 29.456 | 0 | 0.01 | 29.33 | 29.5 | 29.33 | 744 |
| 1738711800 | 29.4519 | 0.52 | 1.79 | 29.27 | 29.49 | 29.27 | 1876 |
| 1738625400 | 28.9352 | -0.12 | -0.41 | 28.63 | 29.05 | 28.63 | 2474 |
| 1738366200 | 29.054 | -0.38 | -1.28 | 29.43 | 29.4893 | 29.03 | 4392 |
| 1738279800 | 29.4295 | 0.5 | 1.71 | 29.29 | 29.54 | 29.2699 | 3702 |
| 1738193400 | 28.9341 | 0 | 0.01 | 29.07 | 29.17 | 28.93 | 3362 |
| 1738107000 | 28.9303 | 0.2 | 0.69 | 28.62 | 28.9303 | 28.58 | 5103 |
| 1738020600 | 28.7314 | -0.41 | -1.40 | 28.79 | 28.79 | 28.69 | 2244 |
| 1737761400 | 29.1406 | 0.17 | 0.60 | 29.16 | 29.28 | 29.07 | 26101 |
| 1737675000 | 28.9668 | 0 | 0.00 | 28.9668 | 28.9668 | 28.9668 | 0 |
| 1737588600 | 28.9668 | -0.13 | -0.44 | 29.15 | 29.15 | 28.9668 | 7347 |
| 1737502200 | 29.0944 | 0.43 | 1.50 | 28.97 | 29.0944 | 28.9223 | 2768 |
| 1737156600 | 28.6635 | 0.12 | 0.43 | 28.56 | 28.845 | 28.56 | 3610 |
| 1737070200 | 28.5413 | 0.02 | 0.08 | 28.58 | 28.59 | 28.52 | 1806 |
| 1736983800 | 28.5188 | 0.43 | 1.53 | 28.45 | 28.5188 | 28.4 | 3551 |
| 1736897400 | 28.0895 | 0.25 | 0.91 | 28.11 | 28.11 | 28.02 | 3046 |
| 1736811000 | 27.8365 | -0.17 | -0.61 | 27.68 | 27.8365 | 27.68 | 993 |
| 1736551800 | 28.0076 | -0.5 | -1.77 | 28.07 | 28.07 | 27.985 | 4229 |
| 1736379000 | 28.5121 | -0.08 | -0.30 | 28.47 | 28.53 | 28.41 | 3192 |
| 1736292600 | 28.5967 | -0.27 | -0.95 | 28.935 | 28.95 | 28.59 | 7806 |
| 1736206200 | 28.8706 | 0.09 | 0.31 | 29.18 | 29.206 | 28.77 | 9839 |
| 1735947000 | 28.78 | 0.14 | 0.48 | 28.8748 | 28.8748 | 28.78 | 3689 |
| 1735860600 | 28.6416 | -0.04 | -0.15 | 28.73 | 28.84 | 28.58 | 9149 |
| 1735687800 | 28.6853 | -0.1 | -0.33 | 28.81 | 28.82 | 28.63 | 2827 |
| 1735601400 | 28.7813 | -0.16 | -0.55 | 28.83 | 28.83 | 28.71 | 2007 |
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
