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 | 0.48 | 0.887902330744 | 54.06 | 54.52 | 53.45 | 153020 | 54.02121405 | SP |
| 4 | 1.27 | 2.3840810963 | 53.27 | 54.97 | 52.02 | 160241 | 53.84188605 | SP |
| 12 | 3.37 | 6.58589017002 | 51.17 | 54.97 | 49.28 | 140404 | 52.73440616 | SP |
| 26 | 6.13 | 12.6626730014 | 48.41 | 54.97 | 46.51 | 142141 | 50.96832811 | SP |
| 52 | 12.78 | 30.6034482759 | 41.76 | 54.97 | 41.6499 | 148032 | 47.83697293 | SP |
| 156 | 13.15 | 31.7709591689 | 41.39 | 54.97 | 35.2212 | 194932 | 40.78055458 | SP |
| 260 | 21.97 | 67.454712926 | 32.57 | 54.97 | 24.12 | 293862 | 34.42986941 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318200 | 54.54 | 0.18 | 0.33 | 54.38 | 54.5928 | 54.315 | 154229 |
| 1732231800 | 54.36 | 0.27 | 0.50 | 54.37 | 54.5027 | 53.8 | 181387 |
| 1732145400 | 54.09 | 0.03 | 0.06 | 54.1 | 54.1 | 53.56 | 187903 |
| 1732059000 | 54.06 | 0.24 | 0.45 | 53.56 | 54.12 | 53.45 | 134688 |
| 1731972600 | 53.82 | 0.19 | 0.35 | 53.63 | 53.99 | 53.6049 | 118706 |
| 1731713400 | 53.63 | -0.73 | -1.34 | 54.06 | 54.06 | 53.4683 | 142416 |
| 1731627000 | 54.36 | -0.33 | -0.60 | 54.76 | 54.76 | 54.2696 | 275972 |
| 1731540600 | 54.69 | 0.01 | 0.02 | 54.69 | 54.89 | 54.5 | 187131 |
| 1731454200 | 54.68 | -0.12 | -0.22 | 54.88 | 54.88 | 54.4235 | 199160 |
| 1731367800 | 54.8 | 0.06 | 0.11 | 54.96 | 54.97 | 54.67 | 127431 |
| 1731108600 | 54.74 | 0.18 | 0.33 | 54.61 | 54.9299 | 54.6001 | 211930 |
| 1731022200 | 54.56 | 0.4 | 0.74 | 54.34 | 54.63 | 54.3 | 252214 |
| 1730935800 | 54.16 | 1.34 | 2.54 | 53.93 | 54.2158 | 53.6275 | 194552 |
| 1730849400 | 52.82 | 0.64 | 1.23 | 52.29 | 52.82 | 52.27 | 89637 |
| 1730763000 | 52.18 | -0.08 | -0.15 | 52.28 | 52.39 | 52.02 | 176232 |
| 1730500200 | 52.26 | 0.23 | 0.44 | 52.3 | 52.67 | 52.26 | 151046 |
| 1730413800 | 52.03 | -1.07 | -2.02 | 52.705 | 52.7172 | 52.03 | 128278 |
| 1730327400 | 53.1 | -0.16 | -0.30 | 53.25 | 53.4089 | 53.04 | 97802 |
| 1730241000 | 53.26 | 0.07 | 0.14 | 53.12 | 53.415 | 52.965 | 127944 |
| 1730154600 | 53.185 | 0.19 | 0.35 | 53.24 | 53.3433 | 53.17 | 146676 |
| 1729895400 | 53 | -0.06 | -0.11 | 53.27 | 53.52 | 52.972 | 73715 |
| 1729809000 | 53.06 | 0.11 | 0.21 | 53.09 | 53.15 | 52.817 | 104593 |
| 1729722600 | 52.95 | -0.45 | -0.84 | 53.2 | 53.32 | 52.61 | 97948 |
| 1729636200 | 53.4 | -0.06 | -0.11 | 53.22 | 53.55 | 53.1712 | 106498 |
| 1729549800 | 53.46 | -0.09 | -0.17 | 53.49 | 53.5463 | 53.18 | 91920 |
| 1729290600 | 53.55 | 0.19 | 0.36 | 53.49 | 53.6 | 53.38 | 163460 |
| 1729204200 | 53.36 | 0.02 | 0.04 | 53.65 | 53.69 | 53.21 | 208399 |
| 1729117800 | 53.34 | 0.27 | 0.51 | 53.15 | 53.38 | 53.02 | 158837 |
| 1729031400 | 53.07 | -0.45 | -0.84 | 53.48 | 53.59 | 53.0199 | 150393 |
| 1728945000 | 53.52 | 0.42 | 0.79 | 53.2 | 53.61 | 53.2 | 330533 |
| 1728685800 | 53.1 | 0.31 | 0.59 | 52.73 | 53.1752 | 52.73 | 74015 |
| 1728599400 | 52.79 | -0.07 | -0.13 | 52.775 | 52.92 | 52.6148 | 104720 |
| 1728513000 | 52.86 | 0.39 | 0.74 | 52.525 | 52.9225 | 52.45 | 109758 |
| 1728426600 | 52.47 | 0.47 | 0.90 | 52.15 | 52.55 | 52.15 | 108812 |
| 1728340200 | 52 | -0.46 | -0.88 | 52.27 | 52.38 | 51.92 | 74224 |
| 1728081000 | 52.46 | 0.46 | 0.88 | 52.36 | 52.5 | 52.06 | 102762 |
| 1727994600 | 52 | -0.12 | -0.23 | 52.01 | 52.1853 | 51.82 | 81747 |
| 1727908200 | 52.12 | 0.05 | 0.10 | 52.03 | 52.21 | 51.8001 | 109360 |
| 1727821800 | 52.07 | -0.48 | -0.91 | 52.55 | 52.55 | 51.8704 | 149773 |
| 1727735400 | 52.55 | 0.2 | 0.38 | 52.26 | 52.59 | 52.07 | 103236 |
| 1727476200 | 52.35 | -0.11 | -0.21 | 52.49 | 52.6 | 52.315 | 95344 |
| 1727389800 | 52.46 | 0.26 | 0.50 | 52.7 | 52.7 | 52.24 | 129847 |
| 1727303400 | 52.2 | -0.18 | -0.34 | 52.31 | 52.39 | 52.13 | 120025 |
| 1727217000 | 52.38 | 0.16 | 0.31 | 52.33 | 52.38 | 52.02 | 105772 |
| 1727130600 | 52.22 | 0.13 | 0.25 | 52.16 | 52.365 | 52.07 | 82916 |
| 1726871400 | 52.09 | -0.09 | -0.17 | 52.14 | 52.22 | 51.79 | 247739 |
| 1726785000 | 52.18 | 0.88 | 1.72 | 52.11 | 52.3469 | 51.9212 | 107691 |
| 1726698600 | 51.3 | -0.15 | -0.29 | 51.51 | 52.06 | 51.29 | 103918 |
| 1726612200 | 51.45 | 0.07 | 0.14 | 51.615 | 51.74 | 51.2591 | 109694 |
| 1726525800 | 51.38 | 0.05 | 0.10 | 51.26 | 51.43 | 51.155 | 93782 |
| 1726266600 | 51.33 | 0.22 | 0.43 | 51.21 | 51.45 | 51.18 | 210610 |
| 1726180200 | 51.11 | 0.5 | 0.99 | 50.79 | 51.11 | 50.55 | 108665 |
| 1726093800 | 50.61 | 0.45 | 0.91 | 50.09 | 50.75 | 49.3306 | 135502 |
| 1726007400 | 50.155 | 0.22 | 0.43 | 50.05 | 50.5454 | 49.68 | 152023 |
| 1725921000 | 49.94 | 0.6 | 1.22 | 49.72 | 50.04 | 49.5731 | 104453 |
| 1725661800 | 49.34 | -0.82 | -1.63 | 50.27 | 50.4 | 49.28 | 145191 |
| 1725575400 | 50.16 | -0.17 | -0.34 | 50.32 | 50.515 | 49.995 | 110536 |
| 1725489000 | 50.33 | -0.08 | -0.16 | 50.25 | 50.64 | 50.21 | 172112 |
| 1725402600 | 50.41 | -1.06 | -2.06 | 51.18 | 51.19 | 50.24 | 206031 |
| 1725057000 | 51.47 | 0.44 | 0.86 | 51.17 | 51.54 | 50.9289 | 106193 |
| 1724970600 | 51.03 | 0.06 | 0.12 | 51.18 | 51.4888 | 50.92 | 112824 |
| 1724884200 | 50.97 | -0.35 | -0.68 | 51.14 | 51.28 | 50.72 | 195678 |
| 1724797800 | 51.32 | 0.1 | 0.20 | 51.12 | 51.3598 | 51.0589 | 131466 |
| 1724711400 | 51.22 | -0.16 | -0.31 | 51.32 | 51.52 | 51.0902 | 100422 |
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
