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 | 1.19 | 2.80594199481 | 42.41 | 44 | 42.31 | 18062 | 42.99582857 | SP |
| 4 | -2.58 | -5.58683412733 | 46.18 | 46.28 | 40.21 | 44030 | 42.6689268 | SP |
| 12 | -5.65 | -11.4720812183 | 49.25 | 49.64 | 40.21 | 54775 | 45.12474089 | SP |
| 26 | -3.49 | -7.41133998726 | 47.09 | 50.39 | 40.21 | 50498 | 46.03396499 | SP |
| 52 | -6.12 | -12.308930008 | 49.72 | 51 | 40.21 | 64632 | 45.20549269 | SP |
| 156 | -13.905 | -24.180506043 | 57.505 | 64.75 | 37.5744 | 55309 | 47.14728663 | SP |
| 260 | 22.4 | 105.660377358 | 21.2 | 64.75 | 6.76 | 58952 | 37.96303192 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727130600 | 43.19 | -0.23 | -0.53 | 43.46 | 43.7483 | 42.52 | 34163 |
| 1726871400 | 43.42 | 0.14 | 0.32 | 43.22 | 43.45 | 42.98 | 7388 |
| 1726785000 | 43.28 | 0.93 | 2.20 | 43.12 | 43.5799 | 43.095 | 10535 |
| 1726698600 | 42.35 | -0.54 | -1.26 | 42.51 | 42.96 | 42.31 | 16140 |
| 1726612200 | 42.89 | 0.35 | 0.82 | 42.41 | 43.12 | 42.41 | 22086 |
| 1726525800 | 42.54 | 0.59 | 1.41 | 42.33 | 42.605 | 42.19 | 13495 |
| 1726266600 | 41.95 | -0.12 | -0.29 | 42.15 | 42.49 | 41.71 | 23754 |
| 1726180200 | 42.07 | 0.97 | 2.36 | 41.66 | 42.26 | 41.38 | 110711 |
| 1726093800 | 41.1 | 0.47 | 1.16 | 41.09 | 41.34 | 40.41 | 24242 |
| 1726007400 | 40.63 | -1.13 | -2.71 | 41.85 | 41.85 | 40.21 | 87697 |
| 1725921000 | 41.76 | -0.03 | -0.07 | 41.5 | 41.98 | 41.35 | 18932 |
| 1725661800 | 41.79 | -0.56 | -1.32 | 42.595 | 42.73 | 41.33 | 124702 |
| 1725575400 | 42.35 | 0.27 | 0.64 | 42.67 | 42.98 | 42.18 | 32508 |
| 1725489000 | 42.08 | -0.75 | -1.75 | 42.58 | 42.92 | 42.04 | 48264 |
| 1725402600 | 42.83 | -1.79 | -4.01 | 43.32 | 43.32 | 42.675 | 71325 |
| 1725057000 | 44.62 | -1.19 | -2.60 | 44.99 | 44.99 | 44.481 | 135554 |
| 1724970600 | 45.81 | 0.74 | 1.64 | 45.67 | 46 | 45.53 | 13238 |
| 1724884200 | 45.0689 | -0.61 | -1.34 | 45.16 | 45.52 | 44.9726 | 8907 |
| 1724797800 | 45.68 | -0.65 | -1.40 | 46.18 | 46.28 | 45.5449 | 32920 |
| 1724711400 | 46.33 | 0.93 | 2.05 | 46.57 | 46.685 | 46.32 | 275629 |
| 1724452200 | 45.4 | 1.05 | 2.37 | 45.05 | 45.46 | 45.03 | 11150 |
| 1724365800 | 44.35 | 0.39 | 0.89 | 44.13 | 44.7 | 44 | 211381 |
| 1724279400 | 43.96 | -0.58 | -1.30 | 44.75 | 45 | 43.66 | 40187 |
| 1724193000 | 44.54 | -0.41 | -0.92 | 45.11 | 45.15 | 44.5 | 25596 |
| 1724106600 | 44.9515 | -0.9 | -1.96 | 45.85 | 45.8599 | 44.8 | 34619 |
| 1723847400 | 45.8513 | -0.65 | -1.40 | 45.85 | 45.98 | 45.645 | 66309 |
| 1723761000 | 46.5 | 0.54 | 1.17 | 46.39 | 46.7372 | 46.39 | 7273 |
| 1723674600 | 45.96 | -0.46 | -0.99 | 46.54 | 46.605 | 45.95 | 18308 |
| 1723588200 | 46.42 | -0.56 | -1.19 | 46.81 | 46.81 | 46.291 | 14010 |
| 1723501800 | 46.98 | 1.19 | 2.60 | 46.21 | 47.22 | 46.21 | 128468 |
| 1723242600 | 45.79 | 0.31 | 0.68 | 45.55 | 45.8686 | 45.38 | 13323 |
| 1723156200 | 45.48 | 0.42 | 0.93 | 44.94 | 45.5211 | 44.9 | 19410 |
| 1723069800 | 45.06 | 1.1 | 2.50 | 44.64 | 45.235 | 44.56 | 35475 |
| 1722983400 | 43.96 | -0.51 | -1.15 | 43.68 | 44.339 | 43.67 | 43564 |
| 1722897000 | 44.47 | 0.06 | 0.14 | 43.61 | 44.54 | 43.58 | 195684 |
| 1722637800 | 44.41 | -1.75 | -3.79 | 44.81 | 44.81 | 43.93 | 186794 |
| 1722551400 | 46.16 | -0.69 | -1.47 | 46.89 | 46.95 | 45.82 | 245323 |
| 1722465000 | 46.85 | 1.67 | 3.70 | 46.19 | 46.86 | 46.07 | 44719 |
| 1722378600 | 45.18 | -0.29 | -0.64 | 45.13 | 45.27 | 44.92 | 43609 |
| 1722292200 | 45.47 | -0.36 | -0.79 | 46.18 | 46.25 | 45.1911 | 20206 |
| 1722033000 | 45.83 | -0.7 | -1.50 | 46.2 | 46.2 | 45.4517 | 20281 |
| 1721946600 | 46.53 | 0.26 | 0.56 | 45.86 | 46.6 | 45.75 | 10954 |
| 1721860200 | 46.27 | 0.22 | 0.48 | 46.24 | 46.5662 | 45.9668 | 13692 |
| 1721773800 | 46.05 | -0.66 | -1.41 | 46.34 | 46.46 | 45.55 | 201383 |
| 1721687400 | 46.71 | -0.08 | -0.17 | 46.4 | 46.7399 | 46.3 | 11478 |
| 1721428200 | 46.79 | -1.08 | -2.26 | 47.64 | 47.91 | 46.75 | 10016 |
| 1721341800 | 47.87 | -0.18 | -0.37 | 48.15 | 48.32 | 47.83 | 10864 |
| 1721255400 | 48.05 | 0.55 | 1.16 | 47.9 | 48.1942 | 47.9 | 16460 |
| 1721169000 | 47.5 | -0.59 | -1.23 | 47.33 | 47.73 | 47.28 | 34641 |
| 1721082600 | 48.09 | -0.1 | -0.21 | 48.25 | 48.25 | 47.9143 | 7519 |
| 1720823400 | 48.19 | -0.32 | -0.66 | 48.63 | 48.63 | 48.16 | 16262 |
| 1720737000 | 48.51 | 0.1 | 0.21 | 48.15 | 48.51 | 48.07 | 20041 |
| 1720650600 | 48.41 | 0.25 | 0.52 | 48.02 | 48.4119 | 47.865 | 29986 |
| 1720564200 | 48.16 | -0.51 | -1.05 | 48.53 | 48.79 | 48.09 | 24356 |
| 1720477800 | 48.67 | -0.46 | -0.94 | 48.7 | 48.92 | 48.5818 | 183724 |
| 1720218600 | 49.13 | 0.05 | 0.10 | 49.39 | 49.64 | 48.97 | 22439 |
| 1720040640 | 49.08 | 0.1 | 0.20 | 48.93 | 49.2 | 48.81 | 13433 |
| 1719959400 | 48.98 | -0.06 | -0.12 | 49.25 | 49.25 | 48.86 | 11808 |
| 1719873000 | 49.04 | 0.52 | 1.07 | 48.45 | 49.1 | 48.2307 | 18682 |
| 1719613800 | 48.52 | 0 | 0.00 | 48.52 | 48.52 | 48.52 | 0 |
| 1719527400 | 48.52 | 0.47 | 0.99 | 48.52 | 48.61 | 48.2189 | 61924 |
| 1719441000 | 48.0466 | -0 | -0.01 | 48.15 | 48.5061 | 47.85 | 27778 |
| 1719354600 | 48.05 | -0.4 | -0.83 | 48.37 | 48.5 | 48.0101 | 6879 |
| 1719268200 | 48.45 | 0.57 | 1.19 | 47.81 | 48.48 | 47.81 | 21436 |
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
