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 | -0.17 | -0.357668840732 | 47.53 | 47.53 | 47.31 | 404821 | 47.40050237 | SP |
| 4 | -0.34 | -0.712788259958 | 47.7 | 47.7 | 47.02 | 440838 | 47.40111889 | SP |
| 12 | -0.48 | -1.00334448161 | 47.84 | 47.87 | 47.02 | 391219 | 47.61253392 | SP |
| 26 | 0.01 | 0.0211193241816 | 47.35 | 48.195 | 47.02 | 396626 | 47.71680421 | SP |
| 52 | -0.3 | -0.629458665548 | 47.66 | 48.195 | 46.76 | 342895 | 47.57147339 | SP |
| 156 | -1.52 | -3.10965630115 | 48.88 | 48.8865 | 45.97 | 620878 | 47.14108716 | SP |
| 260 | -1.85 | -3.75939849624 | 49.21 | 50.08 | 43.04 | 544585 | 47.81732707 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 47.36 | -0.02 | -0.04 | 47.42 | 47.42 | 47.31 | 672336 |
| 1736551800 | 47.38 | -0.07 | -0.15 | 47.4 | 47.42 | 47.3679 | 402112 |
| 1736379000 | 47.45 | -0.03 | -0.06 | 47.5 | 47.5 | 47.4204 | 261260 |
| 1736292600 | 47.48 | -0.02 | -0.04 | 47.53 | 47.53 | 47.47 | 283577 |
| 1736206200 | 47.5 | 0.04 | 0.08 | 47.48 | 47.515 | 47.48 | 279431 |
| 1735947000 | 47.46 | 0.03 | 0.06 | 47.43 | 47.49 | 47.43 | 242785 |
| 1735860600 | 47.43 | 0.04 | 0.08 | 47.46 | 47.47 | 47.4 | 723367 |
| 1735687800 | 47.39 | -0.02 | -0.04 | 47.41 | 47.43 | 47.39 | 394095 |
| 1735601400 | 47.41 | 0.11 | 0.23 | 47.4 | 47.45 | 47.33 | 397538 |
| 1735342200 | 47.3 | -0.06 | -0.13 | 47.33 | 47.38 | 47.29 | 318767 |
| 1735255800 | 47.36 | -0.05 | -0.11 | 47.34 | 47.37 | 47.34 | 301246 |
| 1735077840 | 47.41 | 0.05 | 0.11 | 47.4 | 47.41 | 47.31 | 256930 |
| 1734996600 | 47.36 | 0.01 | 0.02 | 47.39 | 47.39 | 47.33 | 753426 |
| 1734737400 | 47.35 | 0.09 | 0.19 | 47.25 | 47.365 | 47.02 | 635799 |
| 1734651000 | 47.26 | -0.29 | -0.61 | 47.38 | 47.43 | 47.245 | 715884 |
| 1734564600 | 47.55 | -0.09 | -0.19 | 47.59 | 47.68 | 47.545 | 650379 |
| 1734478200 | 47.64 | -0.02 | -0.04 | 47.7 | 47.7 | 47.62 | 205322 |
| 1734391800 | 47.66 | 0.01 | 0.02 | 47.69 | 47.71 | 47.65 | 293010 |
| 1734132600 | 47.65 | -0.08 | -0.17 | 47.73 | 47.7338 | 47.62 | 553349 |
| 1734046200 | 47.73 | -0.04 | -0.08 | 47.78 | 47.78 | 47.67 | 457489 |
| 1733959800 | 47.77 | -0.04 | -0.08 | 47.81 | 47.86 | 47.77 | 347194 |
| 1733873400 | 47.81 | -0.01 | -0.02 | 47.83 | 47.86 | 47.8 | 360686 |
| 1733787000 | 47.82 | -0.03 | -0.06 | 47.84 | 47.8476 | 47.81 | 284880 |
| 1733527800 | 47.85 | 0.03 | 0.06 | 47.82 | 47.866 | 47.82 | 205317 |
| 1733441400 | 47.82 | -0.05 | -0.10 | 47.81 | 47.85 | 47.79 | 220936 |
| 1733355000 | 47.87 | 0.08 | 0.17 | 47.81 | 47.87 | 47.78 | 225021 |
| 1733268600 | 47.79 | 0.01 | 0.02 | 47.8 | 47.82 | 47.77 | 279100 |
| 1733182200 | 47.78 | -0.08 | -0.17 | 47.73 | 47.8 | 47.69 | 376936 |
| 1732917840 | 47.86 | 0.06 | 0.13 | 47.84 | 47.86 | 47.68 | 175291 |
| 1732750200 | 47.8 | 0.03 | 0.06 | 47.79 | 47.815 | 47.78 | 386533 |
| 1732663800 | 47.77 | 0.01 | 0.02 | 47.76 | 47.7765 | 47.72 | 329682 |
| 1732577400 | 47.76 | 0.03 | 0.06 | 47.77 | 47.79 | 47.73 | 256626 |
| 1732318200 | 47.73 | 0.02 | 0.05 | 47.72 | 47.758 | 47.7 | 312080 |
| 1732231800 | 47.705 | -0.02 | -0.03 | 47.7 | 47.75 | 47.68 | 257565 |
| 1732145400 | 47.72 | -0.02 | -0.04 | 47.72 | 47.797 | 47.71 | 187401 |
| 1732059000 | 47.74 | 0.01 | 0.02 | 47.71 | 47.77 | 47.71 | 212598 |
| 1731972600 | 47.73 | 0.01 | 0.02 | 47.72 | 47.73 | 47.68 | 336688 |
| 1731713400 | 47.72 | 0.05 | 0.10 | 47.68 | 47.72 | 47.629 | 2696672 |
| 1731627000 | 47.67 | 0.01 | 0.02 | 47.71 | 47.72 | 47.65 | 180956 |
| 1731540600 | 47.66 | -0.01 | -0.02 | 47.72 | 47.725 | 47.66 | 177510 |
| 1731454200 | 47.67 | -0.05 | -0.09 | 47.68 | 47.73 | 47.6421 | 191618 |
| 1731367800 | 47.715 | -0.03 | -0.05 | 47.7 | 47.73 | 47.695 | 211549 |
| 1731108600 | 47.74 | 0.17 | 0.36 | 47.65 | 47.765 | 47.6 | 339224 |
| 1731022200 | 47.57 | 0.09 | 0.19 | 47.53 | 47.6 | 47.51 | 278594 |
| 1730935800 | 47.48 | -0.26 | -0.54 | 47.6 | 47.6 | 47.46 | 404711 |
| 1730849400 | 47.74 | 0.03 | 0.06 | 47.7 | 47.79 | 47.681 | 267714 |
| 1730763000 | 47.71 | 0.09 | 0.19 | 47.66 | 47.715 | 47.65 | 264085 |
| 1730500200 | 47.62 | -0.08 | -0.17 | 47.64 | 47.71 | 47.5812 | 362570 |
| 1730413800 | 47.7 | -0.01 | -0.02 | 47.69 | 47.73 | 47.67 | 339728 |
| 1730327400 | 47.71 | 0 | 0.00 | 47.69 | 47.74 | 47.6701 | 248997 |
| 1730241000 | 47.71 | 0.02 | 0.04 | 47.7 | 47.71 | 47.65 | 243709 |
| 1730154600 | 47.69 | 0.01 | 0.02 | 47.72 | 47.73 | 47.69 | 247133 |
| 1729895400 | 47.68 | -0.01 | -0.02 | 47.7 | 47.77 | 47.68 | 275813 |
| 1729809000 | 47.69 | 0.05 | 0.10 | 47.56 | 47.6925 | 47.56 | 334885 |
| 1729722600 | 47.64 | -0.18 | -0.38 | 47.75 | 47.76 | 47.59 | 543104 |
| 1729636200 | 47.82 | -0.02 | -0.04 | 47.84 | 47.85 | 47.75 | 747080 |
| 1729549800 | 47.84 | -0.08 | -0.17 | 47.9 | 47.95 | 47.84 | 402510 |
| 1729290600 | 47.92 | 0.01 | 0.02 | 47.94 | 47.94 | 47.91 | 204967 |
| 1729204200 | 47.91 | -0.01 | -0.02 | 47.89 | 47.92 | 47.88 | 315811 |
| 1729117800 | 47.92 | 0.03 | 0.06 | 47.93 | 47.94 | 47.92 | 240054 |
| 1729031400 | 47.89 | -0.06 | -0.13 | 47.89 | 47.92 | 47.87 | 399564 |
| 1728945000 | 47.95 | 0.04 | 0.08 | 47.96 | 47.96 | 47.8316 | 452049 |
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
