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 | 2.30799069046 | 51.56 | 53.03 | 50.71 | 58613 | 51.76702441 | SP |
| 4 | 2.6 | 5.18444666002 | 50.15 | 53.03 | 48.08 | 31062 | 50.58314477 | SP |
| 12 | 6.75 | 14.6739130435 | 46 | 53.03 | 46 | 18398 | 50.27238841 | SP |
| 26 | 8.75 | 19.8863636364 | 44 | 53.03 | 38.43 | 14951 | 47.68579222 | SP |
| 52 | 10.57 | 25.0592697961 | 42.18 | 53.03 | 38.43 | 22462 | 44.75093312 | SP |
| 156 | 17.15 | 48.1741573034 | 35.6 | 53.03 | 23.36 | 16602 | 39.73854761 | SP |
| 260 | 27.34 | 107.595434868 | 25.41 | 53.03 | 23.36 | 13418 | 39.60526844 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 51.4 | -1.12 | -2.12 | 50.71 | 51.8536 | 50.71 | 138335 |
| 1737761400 | 52.5157 | -0.11 | -0.22 | 52.92 | 53.03 | 52.43 | 14877 |
| 1737675000 | 52.63 | 0 | 0.00 | 52.63 | 52.63 | 52.63 | 0 |
| 1737588600 | 52.63 | 0.62 | 1.19 | 52.52 | 52.8772 | 52.4642 | 32089 |
| 1737502200 | 52.01 | 1.2 | 2.36 | 51.56 | 52.1 | 51.4378 | 49150 |
| 1737156600 | 50.81 | 0.4 | 0.79 | 51.44 | 51.44 | 50.81 | 14289 |
| 1737070200 | 50.41 | 0.44 | 0.88 | 50.5 | 50.7541 | 50.05 | 25932 |
| 1736983800 | 49.97 | 1.12 | 2.29 | 49.67 | 50.24 | 49.67 | 24964 |
| 1736897400 | 48.85 | 0.27 | 0.56 | 49.2 | 49.44 | 48.6376 | 17891 |
| 1736811000 | 48.58 | -0.59 | -1.20 | 48.47 | 48.66 | 48.08 | 73359 |
| 1736551800 | 49.17 | -0.86 | -1.72 | 49.48 | 49.48 | 48.865 | 12588 |
| 1736379000 | 50.03 | 0.03 | 0.06 | 49.7385 | 50.05 | 49.39 | 9771 |
| 1736292600 | 50 | -0.94 | -1.85 | 51.15 | 51.2 | 49.98 | 16158 |
| 1736206200 | 50.94 | 0.77 | 1.53 | 50.94 | 51.2899 | 50.76 | 19295 |
| 1735947000 | 50.17 | 1.11 | 2.26 | 49.71 | 50.21 | 49.71 | 15495 |
| 1735860600 | 49.06 | 0.06 | 0.12 | 49.35 | 49.63 | 48.92 | 16893 |
| 1735687800 | 49 | -0.21 | -0.43 | 50.15 | 50.15 | 48.93 | 15910 |
| 1735601400 | 49.2099 | -0.66 | -1.33 | 49.18 | 49.45 | 48.56 | 23031 |
| 1735342200 | 49.8739 | -0.57 | -1.13 | 50.14 | 50.14 | 49.46 | 9001 |
| 1735255800 | 50.4458 | 0.1 | 0.20 | 50.86 | 50.86 | 50.27 | 9036 |
| 1735077840 | 50.3433 | 0.29 | 0.59 | 50.23 | 50.3499 | 49.93 | 13337 |
| 1734996600 | 50.05 | 0.31 | 0.63 | 49.67 | 50.075 | 49.67 | 8947 |
| 1734737400 | 49.7377 | 0.66 | 1.34 | 48.92 | 50.1407 | 48.8996 | 16735 |
| 1734651000 | 49.0786 | -0.2 | -0.40 | 49.74 | 49.74 | 49.04 | 10441 |
| 1734564600 | 49.275 | -2.23 | -4.34 | 52.46 | 52.46 | 49.275 | 18826 |
| 1734478200 | 51.5092 | -0.07 | -0.13 | 51.43 | 51.63 | 51.36 | 14004 |
| 1734391800 | 51.578 | 0.63 | 1.23 | 51.45 | 51.7199 | 51.059 | 11765 |
| 1734132600 | 50.9497 | -0.57 | -1.11 | 51.5 | 51.5 | 50.825 | 6214 |
| 1734046200 | 51.52 | -0.12 | -0.24 | 51.5717 | 51.685 | 51.37 | 7942 |
| 1733959800 | 51.6445 | 0.71 | 1.40 | 51.34 | 51.72 | 51.23 | 4850 |
| 1733873400 | 50.9337 | -0.93 | -1.79 | 51.69 | 51.69 | 50.7605 | 23711 |
| 1733787000 | 51.8615 | -0.49 | -0.94 | 52.6 | 52.62 | 51.7712 | 8104 |
| 1733527800 | 52.3547 | 0.62 | 1.19 | 51.97 | 52.4493 | 51.97 | 9507 |
| 1733441400 | 51.7391 | -0.54 | -1.04 | 52.18 | 52.665 | 51.735 | 15040 |
| 1733355000 | 52.2835 | 1.3 | 2.55 | 51.89 | 52.2835 | 51.875 | 10248 |
| 1733268600 | 50.9815 | 0.05 | 0.10 | 50.5364 | 50.99 | 50.5364 | 6077 |
| 1733182200 | 50.9298 | 0.46 | 0.92 | 50.6 | 50.97 | 50.6 | 6341 |
| 1732917840 | 50.4673 | 0.38 | 0.76 | 50.3 | 50.5584 | 50.3 | 3074 |
| 1732750200 | 50.0891 | -0.42 | -0.83 | 50.64 | 50.64 | 49.8097 | 5834 |
| 1732663800 | 50.5099 | -0.12 | -0.24 | 50.77 | 50.82 | 50.48 | 59895 |
| 1732577400 | 50.6335 | 0.5 | 1.00 | 50.64 | 51 | 50.53 | 10516 |
| 1732318200 | 50.133 | 0.83 | 1.69 | 49.34 | 50.1414 | 49.34 | 32431 |
| 1732231800 | 49.3 | 1.29 | 2.69 | 48.71 | 49.5293 | 48.71 | 7518 |
| 1732145400 | 48.01 | -0.09 | -0.19 | 48 | 48.125 | 47.6001 | 6467 |
| 1732059000 | 48.1 | 0.77 | 1.63 | 47.18 | 48.14 | 47.18 | 11489 |
| 1731972600 | 47.3268 | -0.01 | -0.02 | 47.48 | 47.5426 | 47.2714 | 6062 |
| 1731713400 | 47.3351 | -1.16 | -2.40 | 47.65 | 47.7281 | 47.1 | 9691 |
| 1731627000 | 48.5 | -0.8 | -1.62 | 49.32 | 49.32 | 48.5 | 19624 |
| 1731540600 | 49.3004 | 0.17 | 0.35 | 49.14 | 49.77 | 49.14 | 13004 |
| 1731454200 | 49.1304 | -0.16 | -0.31 | 49.26 | 49.5 | 48.885 | 17020 |
| 1731367800 | 49.2855 | 0.42 | 0.87 | 49.1 | 49.2855 | 48.8885 | 19878 |
| 1731108600 | 48.8627 | -0.28 | -0.56 | 48.75 | 48.93 | 48.4775 | 5705 |
| 1731022200 | 49.14 | 1.23 | 2.57 | 48.682 | 49.15 | 48.63 | 19470 |
| 1730935800 | 47.91 | 1.41 | 3.03 | 47.8147 | 48.01 | 47.3519 | 11413 |
| 1730849400 | 46.5 | 0.41 | 0.89 | 46 | 46.55 | 46 | 4231 |
| 1730763000 | 46.0883 | 0.03 | 0.06 | 46 | 46.33 | 46 | 13501 |
| 1730500200 | 46.06 | 0.24 | 0.53 | 45.84 | 46.29 | 45.84 | 8030 |
| 1730413800 | 45.816 | -1.01 | -2.15 | 46.53 | 46.53 | 45.64 | 9924 |
| 1730327400 | 46.8219 | -0.53 | -1.12 | 47.03 | 47.59 | 46.8219 | 3073 |
| 1730241000 | 47.35 | 0.56 | 1.19 | 46.77 | 47.3721 | 46.68 | 5354 |
| 1730154600 | 46.7942 | 0.22 | 0.48 | 46.9 | 47.1 | 46.775 | 10659 |
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
