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 | 12.56 | 28.5519436236 | 43.99 | 56.82 | 43.9 | 2087769 | 49.87077635 | SP |
| 4 | 14.2 | 33.5301062574 | 42.35 | 56.82 | 40.22 | 2113744 | 44.45935744 | SP |
| 12 | 14.87 | 35.6765834933 | 41.68 | 56.82 | 40.22 | 1994450 | 44.44545489 | SP |
| 26 | 5.23 | 10.1909586906 | 51.32 | 57.36 | 40.22 | 2633769 | 48.44183153 | SP |
| 52 | -1.57 | -2.70130763937 | 58.12 | 90.08 | 39.56 | 4197889 | 52.16318464 | SP |
| 156 | -391.25 | -87.3715944618 | 447.8 | 457.4 | 39.56 | 6210132 | 199.79765513 | SP |
| 260 | -2108.25 | -97.3877494457 | 2164.8 | 5164.8 | 39.56 | 6119326 | 560.61766187 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741645800 | 55.77 | 5.48 | 10.90 | 53.11 | 56.75 | 52.49 | 2175394 |
| 1741390200 | 50.29 | -2.39 | -4.54 | 52.52 | 54.16 | 50.01 | 1960335 |
| 1741303800 | 52.68 | 5.26 | 11.09 | 50.4812 | 52.82 | 49.2 | 2309318 |
| 1741217400 | 47.42 | -2.28 | -4.59 | 49.36 | 50.67 | 47.3001 | 1948558 |
| 1741131000 | 49.7 | 1.25 | 2.58 | 50.625 | 53.43 | 47.4 | 2770279 |
| 1741044600 | 48.45 | 3.68 | 8.22 | 43.99 | 49.75 | 43.9 | 1450356 |
| 1740785400 | 44.77 | -0.9 | -1.97 | 46.07 | 47.2072 | 44.46 | 2011296 |
| 1740699000 | 45.67 | 2.47 | 5.72 | 42.7 | 45.87 | 42.415 | 1879827 |
| 1740612600 | 43.2 | -0.96 | -2.17 | 43.68 | 44.54 | 42.22 | 1396547 |
| 1740526200 | 44.16 | 0.32 | 0.73 | 44.11 | 46.13 | 43.2 | 2837572 |
| 1740439800 | 43.84 | 0.28 | 0.64 | 42.86 | 44.84 | 42.22 | 1571503 |
| 1740180600 | 43.56 | 2.83 | 6.95 | 40.77 | 43.91 | 40.77 | 4097313 |
| 1740094200 | 40.73 | 0.23 | 0.57 | 40.48 | 41.46 | 40.22 | 3648503 |
| 1740007800 | 40.5 | -0.5 | -1.22 | 41.27 | 41.37 | 40.49 | 2831153 |
| 1739921400 | 41 | -0.18 | -0.44 | 40.95 | 41.37 | 40.64 | 1560122 |
| 1739575800 | 41.18 | -0.15 | -0.36 | 41.29 | 41.65 | 41.02 | 2075101 |
| 1739489400 | 41.33 | -0.7 | -1.67 | 41.89 | 42.45 | 41.25 | 1864502 |
| 1739403000 | 42.03 | -0.24 | -0.57 | 43.14 | 43.4 | 41.85 | 2044372 |
| 1739316600 | 42.27 | 0.16 | 0.38 | 42.44 | 42.5 | 41.77 | 1065858 |
| 1739230200 | 42.11 | -1.1 | -2.55 | 42.35 | 42.7924 | 42.03 | 838615 |
| 1738971000 | 43.21 | 1.42 | 3.40 | 41.5 | 43.29 | 41.38 | 1670461 |
| 1738884600 | 41.79 | -0.24 | -0.57 | 41.74 | 42.55 | 41.57 | 1437268 |
| 1738798200 | 42.03 | -0.96 | -2.23 | 43.08 | 43.55 | 41.96 | 2066264 |
| 1738711800 | 42.99 | -1.22 | -2.76 | 43.65 | 44.27 | 42.7 | 1616625 |
| 1738625400 | 44.21 | 0.84 | 1.94 | 46.45 | 47.33 | 42.7 | 2952563 |
| 1738366200 | 43.37 | 1.5 | 3.58 | 41.49 | 43.9 | 41.21 | 2659873 |
| 1738279800 | 41.87 | -0.16 | -0.38 | 41.58 | 42.47 | 41.41 | 2438960 |
| 1738193400 | 42.03 | -0.28 | -0.66 | 42.22 | 43.72 | 41.9195 | 2113682 |
| 1738107000 | 42.31 | -1.38 | -3.16 | 43.29 | 44.41 | 42 | 3130454 |
| 1738020600 | 43.69 | 2.63 | 6.41 | 46 | 46.06 | 43.2 | 6651091 |
| 1737761400 | 41.06 | -0.9 | -2.14 | 40.92 | 41.42 | 40.75 | 2271422 |
| 1737675000 | 41.96 | 0 | 0.00 | 41.96 | 41.96 | 41.96 | 0 |
| 1737588600 | 41.96 | 0.58 | 1.40 | 41.31 | 42.105 | 41.25 | 1580090 |
| 1737502200 | 41.38 | -1.76 | -4.08 | 42.28 | 42.5933 | 41.23 | 2013069 |
| 1737156600 | 43.14 | 0.24 | 0.56 | 42.17 | 43.16 | 42.1018 | 1274378 |
| 1737070200 | 42.9 | 0.08 | 0.19 | 42.77 | 43.14 | 42.37 | 1300591 |
| 1736983800 | 42.82 | -3.91 | -8.37 | 44.5 | 44.5 | 42.7 | 1947606 |
| 1736897400 | 46.73 | -0.94 | -1.97 | 46.83 | 48.24 | 45.6101 | 1165567 |
| 1736811000 | 47.67 | -0.98 | -2.01 | 50.24 | 50.58 | 47.29 | 1365147 |
| 1736551800 | 48.65 | 3.13 | 6.88 | 47.34 | 49.64 | 46.8 | 2434914 |
| 1736379000 | 45.52 | -0.3 | -0.65 | 46.29 | 47.82 | 45.21 | 2411147 |
| 1736292600 | 45.82 | 2.66 | 6.16 | 42.67 | 46.56 | 42.67 | 1609472 |
| 1736206200 | 43.16 | -0.33 | -0.76 | 43.06 | 44.09 | 42.53 | 1375019 |
| 1735947000 | 43.49 | -2.47 | -5.37 | 45.25 | 45.5 | 43.36 | 1277001 |
| 1735860600 | 45.96 | 0.94 | 2.09 | 44.21 | 48.22 | 44.13 | 1307028 |
| 1735687800 | 45.02 | 0.29 | 0.65 | 44.06 | 45.53 | 43.645 | 1029940 |
| 1735601400 | 44.73 | 0.92 | 2.10 | 46.13 | 47.69 | 43.46 | 1542167 |
| 1735342200 | 43.81 | 2 | 4.78 | 42.62 | 46.09 | 42.3801 | 1967015 |
| 1735255800 | 41.81 | 0.25 | 0.60 | 42.22 | 43.26 | 41.595 | 1329697 |
| 1735077840 | 41.56 | -2.5 | -5.67 | 43.26 | 43.35 | 41.5 | 807639 |
| 1734996600 | 44.06 | -2.97 | -6.32 | 46.37 | 48 | 43.98 | 1241334 |
| 1734737400 | 47.03 | -8.28 | -14.97 | 54.82 | 55.09 | 46.84 | 2224592 |
| 1734651000 | 55.31 | 4.35 | 8.54 | 48.59 | 55.9 | 48.13 | 2685450 |
| 1734564600 | 50.96 | 7.38 | 16.93 | 43.25 | 51 | 42.7 | 2606479 |
| 1734478200 | 43.58 | 0.97 | 2.28 | 43.13 | 43.7977 | 42.56 | 1247800 |
| 1734391800 | 42.61 | 0.85 | 2.04 | 41.68 | 42.76 | 41.645 | 787389 |
| 1734132600 | 41.76 | -0.16 | -0.38 | 41.33 | 42.32 | 41.08 | 801880 |
| 1734046200 | 41.92 | 0.48 | 1.16 | 41.58 | 42.2351 | 41.1838 | 1179902 |
| 1733959800 | 41.44 | -0.48 | -1.15 | 40.92 | 41.63 | 40.7 | 567645 |
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
