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 | 0.28 | 0.932400932401 | 30.03 | 30.34 | 29.75 | 6201 | 29.97881366 | SP |
| 4 | 0.42 | 1.40515222482 | 29.89 | 30.5675 | 29.16 | 6414 | 29.68701876 | SP |
| 12 | 1.22 | 4.19388105878 | 29.09 | 30.5675 | 28.2801 | 6078 | 29.63826574 | SP |
| 26 | 2.97 | 10.8632040966 | 27.34 | 30.5675 | 26.36 | 3676 | 29.1144553 | SP |
| 52 | 6.28 | 26.1339991677 | 24.03 | 30.5675 | 23.94 | 3397 | 27.73659468 | SP |
| 156 | 4.4843 | 17.3637113418 | 25.8257 | 30.5675 | 20.89 | 2956 | 25.53739462 | SP |
| 260 | 5.45 | 21.922767498 | 24.86 | 30.5675 | 20.89 | 3024 | 25.49899423 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 30.31 | 0.42 | 1.41 | 29.89 | 30.34 | 29.89 | 2030 |
| 1732145400 | 29.89 | -0.02 | -0.07 | 29.91 | 29.91 | 29.75 | 6417 |
| 1732059000 | 29.91 | -0.17 | -0.57 | 29.99 | 29.99 | 29.7818 | 6340 |
| 1731972600 | 30.08 | 0.15 | 0.50 | 30 | 30.09 | 29.97 | 7503 |
| 1731713400 | 29.93 | -0.1 | -0.33 | 30.03 | 30.03 | 29.855 | 8713 |
| 1731627000 | 30.03 | -0.18 | -0.60 | 30.21 | 30.21 | 30.02 | 2087 |
| 1731540600 | 30.21 | 0.04 | 0.13 | 30.17 | 30.31 | 30.16 | 4509 |
| 1731454200 | 30.17 | -0.28 | -0.92 | 30.45 | 30.45 | 30.15 | 4496 |
| 1731367800 | 30.45 | 0.15 | 0.50 | 30.41 | 30.5675 | 30.41 | 7231 |
| 1731108600 | 30.2971 | 0.09 | 0.29 | 30.21 | 30.3518 | 30.21 | 707 |
| 1731022200 | 30.21 | 0 | 0.00 | 30.27 | 30.27 | 30.21 | 2444 |
| 1730935800 | 30.21 | 0.76 | 2.58 | 29.45 | 30.21 | 29.45 | 537 |
| 1730849400 | 29.45 | 0.26 | 0.89 | 29.22 | 29.45 | 29.22 | 468 |
| 1730763000 | 29.19 | -0.04 | -0.13 | 29.18 | 29.33 | 29.16 | 2751 |
| 1730500200 | 29.227 | -0.04 | -0.15 | 29.27 | 29.44 | 29.227 | 37263 |
| 1730413800 | 29.27 | -0.22 | -0.75 | 29.49 | 29.49 | 29.27 | 2057 |
| 1730327400 | 29.49 | -0.01 | -0.03 | 29.5 | 29.62 | 29.49 | 787 |
| 1730241000 | 29.5 | -0.19 | -0.64 | 29.69 | 29.69 | 29.5 | 10936 |
| 1730154600 | 29.69 | 0.23 | 0.78 | 29.72 | 29.74 | 29.66 | 20206 |
| 1729895400 | 29.46 | -0.27 | -0.91 | 29.89 | 29.89 | 29.46 | 800 |
| 1729809000 | 29.73 | -0.03 | -0.10 | 29.76 | 29.76 | 29.65 | 16418 |
| 1729722600 | 29.76 | -0.01 | -0.04 | 29.7713 | 29.8356 | 29.75 | 755 |
| 1729636200 | 29.7713 | -0.02 | -0.06 | 29.79 | 29.79 | 29.75 | 188 |
| 1729549800 | 29.79 | -0.42 | -1.39 | 30.11 | 30.11 | 29.79 | 3935 |
| 1729290600 | 30.21 | -0.03 | -0.10 | 30.29 | 30.29 | 30.12 | 13057 |
| 1729204200 | 30.24 | -0.01 | -0.03 | 30.25 | 30.265 | 30.23 | 42007 |
| 1729117800 | 30.25 | 0.24 | 0.80 | 30.01 | 30.28 | 30.01 | 909 |
| 1729031400 | 30.01 | -0.01 | -0.03 | 30.02 | 30.17 | 30.01 | 5740 |
| 1728945000 | 30.02 | 0.19 | 0.64 | 29.87 | 30.04 | 29.87 | 6250 |
| 1728685800 | 29.83 | 0.34 | 1.15 | 29.61 | 29.83 | 29.61 | 2292 |
| 1728599400 | 29.4908 | -0.16 | -0.54 | 29.6499 | 29.6499 | 29.47 | 2420 |
| 1728513000 | 29.6499 | 0.24 | 0.81 | 29.4109 | 29.6499 | 29.4109 | 2532 |
| 1728426600 | 29.4109 | 0.13 | 0.43 | 29.2856 | 29.4109 | 29.25 | 52 |
| 1728340200 | 29.2856 | -0.16 | -0.56 | 29.04 | 29.2856 | 29.04 | 3674 |
| 1728081000 | 29.45 | 0.18 | 0.63 | 29.49 | 29.49 | 29.2799 | 1892 |
| 1727994600 | 29.2664 | -0.21 | -0.72 | 29.48 | 29.48 | 29.24 | 5373 |
| 1727908200 | 29.48 | -0.05 | -0.17 | 29.53 | 29.53 | 29.45 | 994 |
| 1727821800 | 29.53 | -0.13 | -0.42 | 29.6558 | 29.6558 | 29.46 | 1080 |
| 1727735400 | 29.6558 | 0.11 | 0.36 | 29.59 | 29.6558 | 29.49 | 9543 |
| 1727476200 | 29.55 | -0.09 | -0.30 | 29.4826 | 29.68 | 29.4826 | 7260 |
| 1727389800 | 29.64 | 0.13 | 0.44 | 29.51 | 29.64 | 29.51 | 9484 |
| 1727303400 | 29.51 | -0.18 | -0.61 | 29.62 | 29.64 | 29.5 | 13183 |
| 1727217000 | 29.69 | 0.06 | 0.20 | 29.75 | 29.75 | 29.67 | 7023 |
| 1727130600 | 29.63 | 0.14 | 0.47 | 29.64 | 29.64 | 29.59 | 606 |
| 1726871400 | 29.49 | -0.12 | -0.41 | 29.61 | 29.61 | 29.34 | 12274 |
| 1726785000 | 29.61 | 0.27 | 0.92 | 29.82 | 29.82 | 29.56 | 454 |
| 1726698600 | 29.34 | -0.03 | -0.10 | 29.22 | 29.53 | 29.22 | 4452 |
| 1726612200 | 29.37 | 0.02 | 0.07 | 29.35 | 29.41 | 29.33 | 7839 |
| 1726525800 | 29.35 | 0.28 | 0.96 | 29.24 | 29.35 | 29.24 | 7858 |
| 1726266600 | 29.07 | 0.28 | 0.97 | 28.79 | 29.07 | 28.79 | 3260 |
| 1726180200 | 28.79 | 0.09 | 0.31 | 28.7 | 28.79 | 28.605 | 19160 |
| 1726093800 | 28.7 | -0.08 | -0.28 | 28.78 | 28.78 | 28.2801 | 1952 |
| 1726007400 | 28.78 | 0.02 | 0.07 | 28.76 | 28.78 | 28.67 | 7473 |
| 1725921000 | 28.76 | 0.32 | 1.13 | 28.44 | 28.76 | 28.44 | 1534 |
| 1725661800 | 28.44 | -0.24 | -0.84 | 28.68 | 28.68 | 28.43 | 686 |
| 1725575400 | 28.68 | -0.26 | -0.90 | 28.94 | 28.94 | 28.68 | 768 |
| 1725489000 | 28.94 | 0.01 | 0.03 | 29.02 | 29.02 | 28.86 | 4845 |
| 1725402600 | 28.9311 | -0.28 | -0.97 | 29.2158 | 29.2158 | 28.9311 | 177 |
| 1725057000 | 29.2158 | 0.29 | 0.99 | 29.09 | 29.2158 | 28.9899 | 913 |
| 1724970600 | 28.9288 | 0.08 | 0.27 | 29 | 29 | 28.9288 | 187 |
| 1724884200 | 28.8523 | -0.03 | -0.10 | 28.9 | 28.91 | 28.72 | 1230 |
| 1724797800 | 28.88 | 0.01 | 0.03 | 28.87 | 28.88 | 28.8399 | 608 |
| 1724711400 | 28.87 | 0.06 | 0.22 | 28.8 | 28.99 | 28.8 | 2371 |
| 1724452200 | 28.8072 | 0.41 | 1.43 | 28.62 | 28.8072 | 28.62 | 550 |
| 1724365800 | 28.4 | -0.09 | -0.30 | 28.4859 | 28.4859 | 28.3899 | 1718 |
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
