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 | 1.41 | 4.62598425197 | 30.48 | 31.9092 | 30.3501 | 191139 | 30.85594466 | SP |
| 4 | -0.51 | -1.57407407407 | 32.4 | 32.75 | 30.01 | 96757 | 31.1726478 | SP |
| 12 | -0.86 | -2.62595419847 | 32.75 | 33.3444 | 30.01 | 123237 | 32.062125 | SP |
| 26 | 2.27 | 7.66374071573 | 29.62 | 33.3444 | 28.82 | 111114 | 31.8098793 | SP |
| 52 | 6.89 | 27.56 | 25 | 33.3444 | 24.7752 | 90888 | 30.85047583 | SP |
| 156 | 3.99 | 14.3010752688 | 27.9 | 33.3444 | 22.79 | 72095 | 28.02457375 | SP |
| 260 | 6.8 | 27.1024312475 | 25.09 | 33.3444 | 22.79 | 69312 | 28.01119009 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732663800 | 31.89 | 0.39 | 1.22 | 31.58 | 31.9092 | 31.43 | 34601 |
| 1732577400 | 31.505 | 0.59 | 1.92 | 31.25 | 31.57 | 31.25 | 45701 |
| 1732318200 | 30.91 | 0 | 0.00 | 31.02 | 31.02 | 30.72 | 87013 |
| 1732231800 | 30.91 | 0.16 | 0.52 | 30.86 | 31.04 | 30.6229 | 83622 |
| 1732145400 | 30.75 | 0.43 | 1.42 | 30.48 | 30.76 | 30.3501 | 704761 |
| 1732059000 | 30.32 | -0.06 | -0.20 | 30.09 | 30.375 | 30.07 | 64853 |
| 1731972600 | 30.38 | 0.3 | 1.00 | 30.06 | 30.39 | 30.01 | 52972 |
| 1731713400 | 30.08 | -0.61 | -1.99 | 30.57 | 30.57 | 30.06 | 71125 |
| 1731627000 | 30.69 | -0.79 | -2.51 | 31.4 | 31.4 | 30.64 | 186772 |
| 1731540600 | 31.48 | -0.55 | -1.72 | 32.09 | 32.22 | 31.42 | 66585 |
| 1731454200 | 32.03 | -0.46 | -1.40 | 32.36 | 32.75 | 32.02 | 67326 |
| 1731367800 | 32.485 | 0.38 | 1.17 | 32.31 | 32.689999 | 32.31 | 80031 |
| 1731108600 | 32.11 | 0.02 | 0.07 | 32.07 | 32.182499 | 32.049999 | 106827 |
| 1731022200 | 32.0884 | -0.1 | -0.32 | 32.22 | 32.504199 | 31.9201 | 86512 |
| 1730935800 | 32.189999 | 0.2 | 0.63 | 32.42 | 32.42 | 31.8145 | 116252 |
| 1730849400 | 31.99 | 0.28 | 0.88 | 31.67 | 31.99 | 31.63 | 19065 |
| 1730763000 | 31.71 | -0.17 | -0.53 | 31.9 | 31.93 | 31.67 | 21780 |
| 1730500200 | 31.88 | 0.04 | 0.13 | 31.93 | 32.1259 | 31.85 | 14402 |
| 1730413800 | 31.84 | -0.57 | -1.76 | 32.38 | 32.38 | 31.8 | 23405 |
| 1730327400 | 32.409999 | -0.34 | -1.04 | 32.36 | 32.709899 | 32.36 | 19266 |
| 1730241000 | 32.75 | -0.02 | -0.06 | 32.7 | 32.9 | 32.575 | 27258 |
| 1730154600 | 32.77 | 0.09 | 0.28 | 32.81 | 32.9 | 32.689999 | 28926 |
| 1729895400 | 32.68 | 0.04 | 0.12 | 32.85 | 33.259999 | 32.641 | 28269 |
| 1729809000 | 32.64 | 0.66 | 2.05 | 32 | 32.759999 | 32 | 78556 |
| 1729722600 | 31.985 | -0.26 | -0.82 | 32.09 | 32.18 | 31.76 | 134388 |
| 1729636200 | 32.249 | -0 | -0.00 | 32.159999 | 32.259999 | 32.059199 | 159134 |
| 1729549800 | 32.25 | -0.27 | -0.83 | 32.42 | 32.4566 | 32.07 | 69188 |
| 1729290600 | 32.5201 | 0.35 | 1.09 | 32.31 | 32.5691 | 32.31 | 19910 |
| 1729204200 | 32.17 | -0.25 | -0.76 | 32.439999 | 32.439999 | 32.159999 | 114856 |
| 1729117800 | 32.415 | 0.26 | 0.79 | 32.25 | 32.53 | 32.15 | 40204 |
| 1729031400 | 32.159999 | -0.24 | -0.74 | 32.17 | 32.2899 | 32.159999 | 45498 |
| 1728945000 | 32.4 | 0.18 | 0.56 | 32.29 | 32.439999 | 32.1893 | 43683 |
| 1728685800 | 32.22 | 0.3 | 0.94 | 31.95 | 32.293999 | 31.95 | 554346 |
| 1728599400 | 31.92 | -0.15 | -0.47 | 31.96 | 31.96 | 31.78 | 93775 |
| 1728513000 | 32.07 | 0.07 | 0.22 | 32.07 | 32.116799 | 31.93 | 57100 |
| 1728426600 | 32 | 0.24 | 0.76 | 31.77 | 32.1099 | 31.77 | 222344 |
| 1728340200 | 31.76 | -0.39 | -1.21 | 32.009999 | 32.0561 | 31.661 | 273739 |
| 1728081000 | 32.15 | 0.12 | 0.37 | 32.21 | 32.21 | 31.96 | 499053 |
| 1727994600 | 32.03 | -0.38 | -1.17 | 32.27 | 32.4 | 31.93 | 95844 |
| 1727908200 | 32.409999 | -0.01 | -0.03 | 32.259999 | 32.54 | 32.18 | 111428 |
| 1727821800 | 32.42 | -0.41 | -1.25 | 32.72 | 32.72 | 32.27 | 98075 |
| 1727735400 | 32.83 | 0.09 | 0.27 | 32.659999 | 32.842599 | 32.509999 | 77644 |
| 1727476200 | 32.74 | -0.02 | -0.06 | 32.84 | 32.95 | 32.689999 | 122680 |
| 1727389800 | 32.759999 | 0.11 | 0.34 | 32.75 | 32.869999 | 32.674 | 199524 |
| 1727303400 | 32.65 | -0.4 | -1.21 | 33.11 | 33.11 | 32.6 | 77059 |
| 1727217000 | 33.049999 | 0.16 | 0.49 | 32.9 | 33.049999 | 32.759999 | 126999 |
| 1727130600 | 32.89 | -0.18 | -0.54 | 33.13 | 33.14 | 32.83 | 89739 |
| 1726871400 | 33.07 | -0.16 | -0.48 | 33.11 | 33.2199 | 32.955 | 111066 |
| 1726785000 | 33.229999 | 0.49 | 1.50 | 33.13 | 33.3444 | 33.009999 | 78485 |
| 1726698600 | 32.74 | -0.16 | -0.49 | 32.89 | 33.17 | 32.7 | 68733 |
| 1726612200 | 32.9 | -0.18 | -0.54 | 33.24 | 33.24 | 32.7732 | 161113 |
| 1726525800 | 33.08 | 0.11 | 0.33 | 33.13 | 33.3299 | 33.04 | 45871 |
| 1726266600 | 32.97 | 0.29 | 0.89 | 32.83 | 33.139899 | 32.707099 | 118089 |
| 1726180200 | 32.68 | 0.18 | 0.55 | 32.36 | 32.68 | 32.225499 | 82777 |
| 1726093800 | 32.5 | 0.48 | 1.50 | 31.98 | 32.545 | 31.79 | 396819 |
| 1726007400 | 32.02 | 0.04 | 0.13 | 32 | 32.024 | 31.73 | 219878 |
| 1725921000 | 31.98 | 0.05 | 0.16 | 31.97 | 32.1 | 31.9 | 70262 |
| 1725661800 | 31.93 | -0.43 | -1.33 | 32.52 | 32.52 | 31.76 | 122476 |
| 1725575400 | 32.36 | -0.26 | -0.80 | 32.77 | 32.77 | 32.18 | 367971 |
| 1725489000 | 32.619999 | -0.15 | -0.46 | 32.75 | 32.82 | 32.54 | 182518 |
| 1725402600 | 32.77 | -0.28 | -0.85 | 32.909999 | 33.22 | 32.619999 | 282703 |
| 1725057000 | 33.049999 | 0.09 | 0.27 | 33.02 | 33.119999 | 32.68 | 52856 |
| 1724970600 | 32.96 | 0.06 | 0.18 | 32.99 | 33.22 | 32.903799 | 41572 |
| 1724884200 | 32.9 | -0.13 | -0.39 | 32.92 | 33.09 | 32.759999 | 27254 |
| 1724797800 | 33.03 | 0.05 | 0.15 | 32.85 | 33.04 | 32.71 | 55292 |
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
