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 | 1.64 | 3.62751603628 | 45.21 | 47.4681 | 44.97 | 98577 | 46.25036163 | SP |
| 4 | 2.07 | 4.62259937472 | 44.78 | 47.4681 | 44.0109 | 113153 | 45.81803874 | SP |
| 12 | 3.64 | 8.4239759315 | 43.21 | 47.4681 | 41.7733 | 86881 | 45.07307934 | SP |
| 26 | 5.095 | 12.2021314813 | 41.755 | 47.4681 | 40.4433 | 78925 | 43.74690086 | SP |
| 52 | 10.58 | 29.1701130411 | 36.27 | 47.4681 | 35.95 | 75845 | 41.8689442 | SP |
| 156 | 10.41 | 28.5675082327 | 36.44 | 47.4681 | 29.716 | 47984 | 38.63001268 | SP |
| 260 | 17.6 | 60.1709401709 | 29.25 | 47.4681 | 17.7 | 35880 | 36.57422211 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750200 | 46.85 | -0.15 | -0.32 | 47.27 | 47.37 | 46.8113 | 84597 |
| 1732663800 | 47 | -0.2 | -0.42 | 47.2 | 47.2 | 46.7 | 74691 |
| 1732577400 | 47.2 | 0.76 | 1.64 | 46.8 | 47.4681 | 46.8 | 65414 |
| 1732318200 | 46.44 | 0.68 | 1.49 | 45.93 | 46.47 | 45.93 | 127545 |
| 1732231800 | 45.76 | 0.38 | 0.84 | 45.38 | 45.873939 | 45.2082 | 141417 |
| 1732145400 | 45.38 | 0.26 | 0.58 | 45.21 | 45.38 | 44.97 | 83819 |
| 1732059000 | 45.12 | -0.3 | -0.66 | 45.08 | 45.2209 | 44.8669 | 59289 |
| 1731972600 | 45.42 | -0.07 | -0.15 | 45.55 | 45.62 | 45.41 | 60244 |
| 1731713400 | 45.49 | -0.42 | -0.91 | 45.83 | 45.96 | 45.415 | 195770 |
| 1731627000 | 45.91 | -0.4 | -0.86 | 46.31 | 46.44 | 45.83 | 172133 |
| 1731540600 | 46.31 | -0.24 | -0.52 | 46.73 | 46.73 | 46.2525 | 81150 |
| 1731454200 | 46.55 | -0.43 | -0.92 | 46.84 | 46.955 | 46.43 | 77760 |
| 1731367800 | 46.98 | 0.31 | 0.66 | 47.03 | 47.11 | 46.87 | 73878 |
| 1731108600 | 46.67 | 0.18 | 0.39 | 46.59 | 46.77 | 46.43 | 69326 |
| 1731022200 | 46.49 | -0.16 | -0.34 | 46.8 | 46.8 | 46.435 | 405995 |
| 1730935800 | 46.65 | 1.78 | 3.97 | 46.45 | 46.7164 | 46.22 | 110612 |
| 1730849400 | 44.87 | 0.77 | 1.75 | 44.13 | 44.87 | 44.0109 | 73417 |
| 1730763000 | 44.1 | -0.05 | -0.11 | 44.14 | 44.34 | 44.04 | 226049 |
| 1730500200 | 44.15 | 0.03 | 0.07 | 44.27 | 44.4794 | 44.0925 | 42977 |
| 1730413800 | 44.12 | -0.5 | -1.12 | 44.6 | 44.72 | 44.1099 | 61241 |
| 1730327400 | 44.62 | -0.2 | -0.45 | 44.78 | 45.07 | 44.58 | 60327 |
| 1730241000 | 44.82 | 0.09 | 0.20 | 44.62 | 44.8399 | 44.4278 | 90390 |
| 1730154600 | 44.73 | 0.37 | 0.83 | 44.62 | 44.9 | 44.62 | 52274 |
| 1729895400 | 44.36 | -0.12 | -0.27 | 44.665 | 44.79 | 44.32 | 54994 |
| 1729809000 | 44.48 | 0.02 | 0.04 | 44.54 | 44.61 | 44.302 | 42336 |
| 1729722600 | 44.46 | -0.22 | -0.49 | 44.54 | 44.71 | 44.24 | 33054 |
| 1729636200 | 44.68 | -0.31 | -0.69 | 44.9 | 44.9 | 44.5841 | 163348 |
| 1729549800 | 44.99 | -0.6 | -1.32 | 45.59 | 45.59 | 44.95 | 95864 |
| 1729290600 | 45.59 | 0.01 | 0.02 | 45.68 | 45.68 | 45.4938 | 48122 |
| 1729204200 | 45.58 | 0.06 | 0.13 | 45.6 | 45.6 | 45.3515 | 46775 |
| 1729117800 | 45.52 | 0.44 | 0.98 | 45.38 | 45.66 | 45.255 | 125527 |
| 1729031400 | 45.08 | -0.02 | -0.04 | 45.08 | 45.5692 | 45.08 | 67935 |
| 1728945000 | 45.1 | 0.27 | 0.60 | 44.86 | 45.13 | 44.79 | 64160 |
| 1728685800 | 44.83 | 0.47 | 1.06 | 44.42 | 44.895 | 44.42 | 35902 |
| 1728599400 | 44.36 | -0.28 | -0.63 | 44.47 | 44.47 | 44.2225 | 47790 |
| 1728513000 | 44.64 | 0.37 | 0.84 | 44.29 | 44.8495 | 44.29 | 46383 |
| 1728426600 | 44.27 | -0.05 | -0.11 | 44.35 | 44.495 | 44.18 | 53030 |
| 1728340200 | 44.32 | -0.37 | -0.83 | 44.55 | 44.55 | 44.12 | 36598 |
| 1728081000 | 44.69 | 0.32 | 0.72 | 44.72 | 44.83 | 44.46 | 97769 |
| 1727994600 | 44.37 | -0.26 | -0.58 | 44.51 | 44.51 | 44.18 | 138173 |
| 1727908200 | 44.63 | -0.08 | -0.18 | 44.66 | 44.8 | 44.54 | 51002 |
| 1727821800 | 44.71 | -0.36 | -0.80 | 44.98 | 44.98 | 44.45 | 116919 |
| 1727735400 | 45.07 | 0.03 | 0.07 | 44.96 | 45.14 | 44.72 | 290377 |
| 1727476200 | 45.04 | 0.05 | 0.11 | 45.21 | 45.4796 | 44.97 | 56679 |
| 1727389800 | 44.99 | 0.55 | 1.24 | 44.74 | 45.085 | 44.74 | 169434 |
| 1727303400 | 44.44 | -0.43 | -0.96 | 44.93 | 44.93 | 44.4 | 96181 |
| 1727217000 | 44.87 | 0.23 | 0.52 | 44.78 | 44.92 | 44.641 | 44424 |
| 1727130600 | 44.64 | 0.25 | 0.56 | 44.43 | 44.71 | 44.43 | 73158 |
| 1726871400 | 44.39 | -0.25 | -0.56 | 44.59 | 44.59 | 44.27 | 62784 |
| 1726785000 | 44.64 | 0.6 | 1.36 | 44.72 | 44.72 | 44.295 | 50502 |
| 1726698600 | 44.04 | -0.05 | -0.11 | 44.09 | 44.69 | 43.985 | 118631 |
| 1726612200 | 44.09 | 0.18 | 0.41 | 44.1 | 44.4114 | 43.9614 | 63769 |
| 1726525800 | 43.91 | 0.37 | 0.85 | 43.65 | 43.96 | 43.65 | 31137 |
| 1726266600 | 43.54 | 0.73 | 1.71 | 43.17 | 43.5984 | 43.17 | 42812 |
| 1726180200 | 42.81 | 0.3 | 0.71 | 42.58 | 42.81 | 42.4 | 48921 |
| 1726093800 | 42.51 | -0.04 | -0.09 | 42.51 | 42.52 | 41.7733 | 43590 |
| 1726007400 | 42.55 | -0.01 | -0.02 | 42.68 | 42.68 | 42.27 | 45344 |
| 1725921000 | 42.56 | 0.11 | 0.26 | 42.63 | 42.84 | 42.39 | 59506 |
| 1725661800 | 42.45 | -0.48 | -1.12 | 42.96 | 43.14 | 42.44 | 34573 |
| 1725575400 | 42.93 | -0.35 | -0.81 | 43.25 | 43.25 | 42.7842 | 53072 |
| 1725489000 | 43.28 | -0.03 | -0.07 | 43.21 | 43.35 | 43.085 | 56552 |
| 1725402600 | 43.31 | -0.82 | -1.86 | 43.85 | 43.95 | 43.15 | 77281 |
| 1725057000 | 44.13 | 0.37 | 0.85 | 43.9 | 44.13 | 43.6218 | 42748 |
| 1724970600 | 43.76 | 0.1 | 0.23 | 43.83 | 44.09 | 43.6299 | 68027 |
| 1724884200 | 43.66 | -0.16 | -0.37 | 43.67 | 43.87 | 43.4954 | 102413 |
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
