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 | -0.45 | -1.24069478908 | 36.27 | 36.5833 | 35.42 | 10478 | 35.86844166 | SP |
| 4 | -2.65 | -6.8884845334 | 38.47 | 39.29 | 35.2 | 7015 | 36.55735701 | SP |
| 12 | -0.72 | -1.97044334975 | 36.54 | 40.55 | 35.2 | 6845 | 37.95628759 | SP |
| 26 | -0.14 | -0.389321468298 | 35.96 | 40.55 | 35.2 | 8003 | 37.46552867 | SP |
| 52 | -2.74 | -7.10580912863 | 38.56 | 42.1 | 34.01 | 7268 | 38.2657382 | SP |
| 156 | -0.75 | -2.05086136177 | 36.57 | 45.45 | 29.7 | 22435 | 36.67772955 | SP |
| 260 | 21.89 | 157.142857143 | 13.93 | 45.45 | 9.5 | 113594 | 17.76264195 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905000 | 35.82 | -0.59 | -1.62 | 36.14 | 36.1601 | 35.82 | 14840 |
| 1741818600 | 36.41 | 0.66 | 1.85 | 36.08 | 36.44 | 36.04 | 10343 |
| 1741732200 | 35.75 | 0.3 | 0.85 | 35.81 | 35.97 | 35.6399 | 3333 |
| 1741645800 | 35.45 | -0.69 | -1.91 | 36.1 | 36.1 | 35.42 | 15703 |
| 1741390200 | 36.14 | 0.5 | 1.40 | 36.27 | 36.5833 | 35.99 | 9838 |
| 1741303800 | 35.64 | -0.18 | -0.50 | 35.71 | 35.75 | 35.44 | 9314 |
| 1741217400 | 35.82 | -0.76 | -2.08 | 35.79 | 35.82 | 35.2 | 6503 |
| 1741131000 | 36.5817 | -0.13 | -0.35 | 36.31 | 36.6583 | 35.94 | 16841 |
| 1741044600 | 36.71 | -0.69 | -1.85 | 37.56 | 37.629 | 36.6 | 5763 |
| 1740785400 | 37.4025 | -0.13 | -0.34 | 37.23 | 37.43 | 37.21 | 3139 |
| 1740699000 | 37.5298 | 0.52 | 1.40 | 37.41 | 37.69 | 37.41 | 11493 |
| 1740612600 | 37.01 | -0.22 | -0.59 | 37.07 | 37.17 | 36.94 | 2895 |
| 1740526200 | 37.23 | -0.9 | -2.37 | 37.91 | 37.91 | 37.0211 | 10588 |
| 1740439800 | 38.1346 | 0.22 | 0.58 | 38.05 | 38.2 | 38.02 | 5553 |
| 1740180600 | 37.9137 | -1.09 | -2.80 | 38.68 | 38.68 | 37.9137 | 2696 |
| 1740094200 | 39.0049 | 0.22 | 0.58 | 39.08 | 39.29 | 39.0049 | 2442 |
| 1740007800 | 38.78 | 0.17 | 0.44 | 39.03 | 39.1275 | 38.78 | 1314 |
| 1739921400 | 38.61 | 0.39 | 1.02 | 38.51 | 38.6373 | 38.47 | 1682 |
| 1739575800 | 38.2209 | -0.07 | -0.18 | 38.47 | 38.47 | 38.14 | 670 |
| 1739489400 | 38.29 | -0.01 | -0.03 | 37.94 | 38.34 | 37.94 | 2937 |
| 1739403000 | 38.3026 | -0.86 | -2.20 | 38.75 | 38.78 | 38.3 | 20328 |
| 1739316600 | 39.1632 | 0.5 | 1.30 | 39.07 | 39.165 | 38.92 | 800 |
| 1739230200 | 38.66 | 0.63 | 1.66 | 38.45 | 38.67 | 38.34 | 2856 |
| 1738971000 | 38.0289 | 0.24 | 0.62 | 37.99 | 38.12 | 37.9812 | 2232 |
| 1738884600 | 37.7932 | -0.09 | -0.24 | 38.005 | 38.04 | 37.79 | 4732 |
| 1738798200 | 37.8854 | -0.59 | -1.54 | 38.07 | 38.19 | 37.7909 | 3126 |
| 1738711800 | 38.4799 | 0.21 | 0.55 | 37.6 | 38.595 | 37.6 | 34629 |
| 1738625400 | 38.27 | -0.17 | -0.44 | 38.44 | 38.44 | 38.22 | 2797 |
| 1738366200 | 38.44 | 0.04 | 0.11 | 38.39 | 38.575 | 38.17 | 6332 |
| 1738279800 | 38.3965 | 0.03 | 0.07 | 38.385 | 38.6116 | 38.38 | 7264 |
| 1738193400 | 38.37 | -0.21 | -0.54 | 38.32 | 38.58 | 38.22 | 10000 |
| 1738107000 | 38.58 | 0.08 | 0.22 | 38.68 | 38.68 | 38.4 | 1761 |
| 1738020600 | 38.4957 | -0.71 | -1.80 | 39 | 39.055 | 38.36 | 2096 |
| 1737761400 | 39.2022 | -0.38 | -0.95 | 39.34 | 39.34 | 39.08 | 5030 |
| 1737675000 | 39.58 | 0 | 0.00 | 39.58 | 39.58 | 39.58 | 0 |
| 1737588600 | 39.58 | -0.08 | -0.20 | 39.56 | 39.7 | 39.48 | 17729 |
| 1737502200 | 39.66 | -0.19 | -0.48 | 39.5 | 39.69 | 39.44 | 5037 |
| 1737156600 | 39.8499 | -0.12 | -0.29 | 39.85 | 39.96 | 39.78 | 3576 |
| 1737070200 | 39.965 | -0.57 | -1.40 | 40.04 | 40.05 | 39.96 | 9544 |
| 1736983800 | 40.5304 | 0.76 | 1.91 | 40 | 40.55 | 40 | 8474 |
| 1736897400 | 39.7726 | 0.14 | 0.36 | 39.64 | 39.7886 | 39.555 | 1672 |
| 1736811000 | 39.6292 | -0.1 | -0.26 | 39.78 | 39.94 | 39.6228 | 5802 |
| 1736551800 | 39.7315 | 1.02 | 2.63 | 40 | 40.11 | 39.35 | 20352 |
| 1736379000 | 38.713 | -0.34 | -0.86 | 39.13 | 39.13 | 38.66 | 3045 |
| 1736292600 | 39.05 | 0.34 | 0.88 | 39.05 | 39.1571 | 39.03 | 4320 |
| 1736206200 | 38.71 | -0.17 | -0.44 | 39.02 | 39.2 | 38.67 | 9366 |
| 1735947000 | 38.88 | 0.36 | 0.93 | 38.71 | 38.94 | 38.695 | 5152 |
| 1735860600 | 38.5214 | 0.5 | 1.32 | 38.52 | 38.8 | 38.505 | 5382 |
| 1735687800 | 38.02 | 0.33 | 0.88 | 37.9 | 38.105 | 37.9 | 8080 |
| 1735601400 | 37.6873 | 0.44 | 1.18 | 37.72 | 37.8636 | 37.59 | 5927 |
| 1735342200 | 37.2478 | 0.23 | 0.62 | 37.41 | 37.4203 | 37.2182 | 1411 |
| 1735255800 | 37.02 | -0.17 | -0.46 | 37.46 | 37.5 | 36.99 | 2424 |
| 1735077840 | 37.19 | 0.23 | 0.63 | 37.22 | 37.26 | 37.16 | 1426 |
| 1734996600 | 36.9558 | 0.05 | 0.12 | 36.77 | 36.9558 | 36.66 | 7527 |
| 1734737400 | 36.91 | 0.18 | 0.49 | 36.54 | 37.03 | 36.4809 | 3856 |
| 1734651000 | 36.73 | -0.26 | -0.70 | 37.34 | 37.3601 | 36.72 | 89633 |
| 1734564600 | 36.9903 | -0.17 | -0.45 | 37.39 | 37.69 | 36.9356 | 8000 |
| 1734478200 | 37.1559 | -0.25 | -0.68 | 37.11 | 37.2 | 36.9048 | 3112 |
| 1734391800 | 37.4097 | -0.24 | -0.65 | 37.57 | 37.6066 | 37.38 | 3160 |
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
