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 | -0.2 | -0.5523336095 | 36.21 | 36.62 | 35.5 | 64195 | 36.17806722 | SP |
| 4 | -1.83 | -4.83615221987 | 37.84 | 38 | 35.5 | 39474 | 36.57246004 | SP |
| 12 | -2.93 | -7.52439650745 | 38.94 | 39.21 | 35.5 | 36299 | 37.47331764 | SP |
| 26 | -1.93 | -5.08697944122 | 37.94 | 41.1109 | 35.5 | 44128 | 38.6451324 | SP |
| 52 | -4.98 | -12.1493047085 | 40.99 | 41.3599 | 35.5 | 48405 | 39.11142589 | SP |
| 156 | -17.48 | -32.6790054216 | 53.49 | 54.9814 | 35.5 | 69468 | 42.95368747 | SP |
| 260 | -19.13 | -34.6935074356 | 55.14 | 58.8799 | 35.5 | 60049 | 46.65611983 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 36.01 | -0.19 | -0.52 | 36.32 | 36.4793 | 36.01 | 13213 |
| 1735860600 | 36.2 | 0.02 | 0.06 | 36.29 | 36.62 | 36.09 | 131056 |
| 1735687800 | 36.18 | -0.03 | -0.08 | 36.22 | 36.22 | 35.5 | 50915 |
| 1735601400 | 36.21 | 0.15 | 0.42 | 36.19 | 36.22 | 35.7201 | 39042 |
| 1735342200 | 36.06 | -0.56 | -1.53 | 36.21 | 36.54 | 36.0429 | 35743 |
| 1735255800 | 36.62 | 0.43 | 1.19 | 36.18 | 36.62 | 35.8364 | 57389 |
| 1735077840 | 36.188 | -0.04 | -0.12 | 36.24 | 36.3654 | 35.91 | 25759 |
| 1734996600 | 36.23 | -0.14 | -0.38 | 36.32 | 36.5678 | 36.02 | 35080 |
| 1734737400 | 36.37 | 0.3 | 0.83 | 36.2298 | 36.55 | 36.12 | 25823 |
| 1734651000 | 36.07 | -0.12 | -0.33 | 36 | 36.5579 | 35.6568 | 38295 |
| 1734564600 | 36.19 | -0.57 | -1.55 | 36.76 | 36.968 | 36.02 | 30459 |
| 1734478200 | 36.76 | -0.19 | -0.51 | 36.85 | 37.2299 | 36.53 | 36549 |
| 1734391800 | 36.95 | -0.18 | -0.48 | 37.17 | 37.34 | 36.94 | 56395 |
| 1734132600 | 37.13 | -0.01 | -0.03 | 37.32 | 37.4999 | 37.065 | 24220 |
| 1734046200 | 37.14 | -0.44 | -1.17 | 37.56 | 37.8195 | 37.14 | 28575 |
| 1733959800 | 37.58 | -0 | -0.01 | 37.32 | 37.86 | 37.32 | 17673 |
| 1733873400 | 37.5821 | -0.04 | -0.10 | 37.58 | 37.6598 | 37.47 | 24563 |
| 1733787000 | 37.62 | -0.06 | -0.17 | 37.69 | 38 | 37.5613 | 19282 |
| 1733527800 | 37.6832 | -0.07 | -0.18 | 37.84 | 37.99 | 37.64 | 30382 |
| 1733441400 | 37.75 | 0.18 | 0.48 | 37.74 | 38 | 37.5104 | 39617 |
| 1733355000 | 37.57 | -0.01 | -0.03 | 37.61 | 37.8 | 37.57 | 22416 |
| 1733268600 | 37.58 | 0.07 | 0.19 | 37.53 | 37.8184 | 37.51 | 17463 |
| 1733182200 | 37.51 | -0.24 | -0.64 | 37.82 | 37.82 | 37.0976 | 21881 |
| 1732917840 | 37.75 | 0.07 | 0.19 | 37.86 | 37.86 | 37.7 | 12625 |
| 1732750200 | 37.68 | 0.27 | 0.72 | 37.54 | 37.8344 | 37.54 | 14376 |
| 1732663800 | 37.41 | 0.01 | 0.03 | 37.65 | 37.7299 | 37.28 | 20689 |
| 1732577400 | 37.4 | 0.14 | 0.36 | 37.28 | 37.6205 | 37.28 | 24019 |
| 1732318200 | 37.2643 | 0.01 | 0.04 | 37.29 | 37.3699 | 37.1271 | 14520 |
| 1732231800 | 37.25 | -0.07 | -0.19 | 37.43 | 37.57 | 37.1814 | 21040 |
| 1732145400 | 37.32 | -0.23 | -0.61 | 37.55 | 37.5885 | 37.31 | 20944 |
| 1732059000 | 37.55 | 0.29 | 0.78 | 37.25 | 37.56 | 37.25 | 19097 |
| 1731972600 | 37.26 | 0.08 | 0.22 | 37.26 | 37.5331 | 37.1301 | 65561 |
| 1731713400 | 37.18 | 0.03 | 0.08 | 37.18 | 37.4 | 37.12 | 39547 |
| 1731627000 | 37.15 | -0.01 | -0.03 | 37.19 | 37.29 | 36.87 | 39076 |
| 1731540600 | 37.16 | -0.25 | -0.67 | 37.47 | 37.53 | 37.13 | 53179 |
| 1731454200 | 37.41 | -0.22 | -0.58 | 37.63 | 37.7874 | 37.4 | 149026 |
| 1731367800 | 37.63 | -0.07 | -0.19 | 37.8 | 37.8 | 37.52 | 28471 |
| 1731108600 | 37.7 | -0.54 | -1.41 | 38.09 | 38.09 | 37.65 | 51970 |
| 1731022200 | 38.24 | 0.26 | 0.68 | 37.94 | 38.31 | 37.8508 | 47820 |
| 1730935800 | 37.98 | -0.17 | -0.45 | 37.44 | 38.01 | 37.44 | 46980 |
| 1730849400 | 38.15 | 0.13 | 0.34 | 38.04 | 38.19 | 37.69 | 31444 |
| 1730763000 | 38.02 | 0.29 | 0.77 | 38.07 | 38.175 | 37.74 | 29242 |
| 1730500200 | 37.73 | -0.39 | -1.03 | 37.85 | 38 | 37.73 | 20366 |
| 1730413800 | 38.1234 | -0.16 | -0.41 | 38.12 | 38.18 | 37.9 | 13867 |
| 1730327400 | 38.28 | 0.16 | 0.42 | 38.22 | 38.28 | 38.05 | 15434 |
| 1730241000 | 38.12 | -0.22 | -0.57 | 38.34 | 38.39 | 38.12 | 11759 |
| 1730154600 | 38.34 | -0.04 | -0.10 | 38.54 | 38.54 | 38.29 | 19479 |
| 1729895400 | 38.38 | 0 | 0.00 | 38.61 | 38.6799 | 38.38 | 15454 |
| 1729809000 | 38.38 | 0.01 | 0.03 | 38.39 | 38.5813 | 38.34 | 53554 |
| 1729722600 | 38.37 | -0.2 | -0.52 | 38.46 | 38.55 | 38.151 | 23573 |
| 1729636200 | 38.57 | -0.11 | -0.28 | 38.72 | 38.8426 | 38.4454 | 75973 |
| 1729549800 | 38.68 | -0.19 | -0.49 | 38.74 | 38.8976 | 38.67 | 25385 |
| 1729290600 | 38.87 | 0.08 | 0.21 | 38.79 | 39.21 | 38.79 | 70601 |
| 1729204200 | 38.79 | 0.01 | 0.03 | 38.81 | 39.05 | 38.79 | 17492 |
| 1729117800 | 38.78 | -0.03 | -0.08 | 38.92 | 38.9728 | 38.77 | 8223 |
| 1729031400 | 38.81 | -0.2 | -0.50 | 39.08 | 39.0899 | 38.655 | 92858 |
| 1728945000 | 39.0053 | -0.11 | -0.29 | 38.97 | 39.0724 | 38.92 | 22672 |
| 1728685800 | 39.12 | 0.16 | 0.41 | 38.94 | 39.1753 | 38.94 | 18769 |
| 1728599400 | 38.96 | -0.07 | -0.18 | 38.94 | 39.17 | 38.89 | 41760 |
| 1728513000 | 39.03 | -0.34 | -0.86 | 39.16 | 39.308 | 39.03 | 61359 |
| 1728426600 | 39.37 | 0.07 | 0.18 | 39.23 | 39.37 | 39.1668 | 27341 |
| 1728340200 | 39.3 | 0.11 | 0.28 | 39.15 | 39.47 | 39.1001 | 51701 |
| 1728081000 | 39.19 | -0.5 | -1.26 | 39.66 | 39.66 | 39.19 | 46986 |
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
