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 | -0.1148 | -0.371521035599 | 30.9 | 31.68 | 30.6677 | 6675 | 31.04890766 | SP |
| 4 | 0.8963 | 2.99877211942 | 29.8889 | 31.68 | 29.32 | 7060 | 30.17337072 | SP |
| 12 | -2.1148 | -6.42796352584 | 32.9 | 36.1 | 29.2401 | 4270 | 31.17606539 | SP |
| 26 | -0.6998 | -2.2226457043 | 31.485 | 36.1 | 28.73 | 3594 | 31.71606775 | SP |
| 52 | 2.8552 | 10.2226996062 | 27.93 | 36.1 | 27.86 | 3430 | 31.21334014 | SP |
| 156 | 5.0329 | 19.5434970857 | 25.7523 | 36.1 | 20.47 | 4767 | 26.44911379 | SP |
| 260 | 6.8402 | 28.5662977657 | 23.945 | 36.1 | 14.13 | 4942 | 25.51605804 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020600 | 30.7852 | -0.36 | -1.16 | 30.6 | 30.7855 | 30.6 | 902 |
| 1737761400 | 31.1457 | 0.09 | 0.30 | 31.68 | 31.68 | 31.08 | 10592 |
| 1737675000 | 31.0516 | 0 | 0.00 | 31.0516 | 31.0516 | 31.0516 | 0 |
| 1737588600 | 31.0516 | 0.12 | 0.39 | 31.05 | 31.1 | 31.05 | 794 |
| 1737502200 | 30.93 | 0.4 | 1.33 | 30.9 | 31.0599 | 30.75 | 8640 |
| 1737156600 | 30.5253 | 0.34 | 1.13 | 30.74 | 30.74 | 30.52 | 1295 |
| 1737070200 | 30.1841 | 0.01 | 0.03 | 30.07 | 30.37 | 30.07 | 4950 |
| 1736983800 | 30.175 | 0.43 | 1.43 | 30.09 | 30.4799 | 30.08 | 51879 |
| 1736897400 | 29.7487 | 0.25 | 0.84 | 29.5 | 30.02 | 29.5 | 8808 |
| 1736811000 | 29.5 | 0.01 | 0.05 | 29.4862 | 29.62 | 29.32 | 3208 |
| 1736551800 | 29.4862 | -0.4 | -1.35 | 31.14 | 31.14 | 29.34 | 8921 |
| 1736379000 | 29.89 | 0.02 | 0.07 | 29.8685 | 29.89 | 29.74 | 647 |
| 1736292600 | 29.8685 | -0.26 | -0.87 | 30.34 | 30.34 | 29.8685 | 2959 |
| 1736206200 | 30.1296 | 0.23 | 0.77 | 30.05 | 30.31 | 30.05 | 489 |
| 1735947000 | 29.8984 | 0.29 | 0.98 | 29.72 | 30.0288 | 29.72 | 1465 |
| 1735860600 | 29.6087 | 0.02 | 0.07 | 29.56 | 29.7399 | 29.4101 | 4773 |
| 1735687800 | 29.5884 | -0.03 | -0.10 | 29.6175 | 29.62 | 29.57 | 2773 |
| 1735601400 | 29.6175 | -0.27 | -0.91 | 29.8889 | 29.8889 | 29.4861 | 1977 |
| 1735342200 | 29.8889 | -0.4 | -1.32 | 30.29 | 30.29 | 29.71 | 2253 |
| 1735255800 | 30.29 | 0.24 | 0.81 | 30.048 | 30.44 | 30.048 | 4286 |
| 1735077840 | 30.048 | 0.05 | 0.16 | 30.21 | 30.21 | 29.8601 | 2748 |
| 1734996600 | 29.9989 | -0.19 | -0.62 | 30.25 | 30.25 | 29.8101 | 8748 |
| 1734737400 | 30.1848 | 0.82 | 2.80 | 29.3639 | 30.1848 | 29.3639 | 7499 |
| 1734651000 | 29.3639 | -0.09 | -0.31 | 30 | 30 | 29.3639 | 4214 |
| 1734564600 | 29.4542 | -0.89 | -2.93 | 30.54 | 30.54 | 29.2401 | 3026 |
| 1734478200 | 30.3445 | -0.08 | -0.27 | 30.48 | 30.48 | 30.22 | 8012 |
| 1734391800 | 30.4261 | 0.06 | 0.20 | 30.6 | 30.815 | 30.4261 | 18677 |
| 1734132600 | 30.3657 | -0.22 | -0.73 | 30.29 | 32.53 | 30.21 | 2099 |
| 1734046200 | 30.59 | -3.96 | -11.46 | 30.771 | 32.06 | 30.59 | 2062 |
| 1733959800 | 34.5513 | 0.23 | 0.67 | 34.575 | 34.575 | 34.34 | 8362 |
| 1733873400 | 34.32 | -0.49 | -1.41 | 34.81 | 34.81 | 34.32 | 1611 |
| 1733787000 | 34.81 | -0.64 | -1.79 | 35.44 | 35.44 | 34.81 | 960 |
| 1733527800 | 35.445 | 0.23 | 0.65 | 35.215 | 35.5742 | 35.215 | 1938 |
| 1733441400 | 35.215 | 0.13 | 0.37 | 35.305 | 35.305 | 35.09 | 561 |
| 1733355000 | 35.085 | -0.02 | -0.04 | 35.17 | 35.17 | 34.88 | 529 |
| 1733268600 | 35.1 | 0.09 | 0.25 | 35 | 35.29 | 35 | 1198 |
| 1733182200 | 35.012 | 0.08 | 0.22 | 35.05 | 35.4 | 35.012 | 2523 |
| 1732917840 | 34.935 | 0.3 | 0.87 | 34.635 | 34.9761 | 34.635 | 335 |
| 1732750200 | 34.635 | -0.31 | -0.88 | 35.5 | 35.5 | 34.62 | 2699 |
| 1732663800 | 34.9408 | 0.04 | 0.12 | 34.9 | 34.9557 | 34.73 | 1522 |
| 1732577400 | 34.9 | 0.18 | 0.52 | 34.57 | 34.9833 | 34.57 | 1323 |
| 1732318200 | 34.72 | 0.25 | 0.74 | 34.465 | 34.9 | 34.465 | 1434 |
| 1732231800 | 34.465 | 0.39 | 1.13 | 34.08 | 34.76 | 34.08 | 2406 |
| 1732145400 | 34.08 | 0.05 | 0.14 | 33.97 | 34.0866 | 33.8 | 1558 |
| 1732059000 | 34.0315 | 0.12 | 0.36 | 33.91 | 34.22 | 33.77 | 3049 |
| 1731972600 | 33.91 | 0.29 | 0.86 | 33.88 | 33.91 | 33.71 | 1700 |
| 1731713400 | 33.62 | -0.65 | -1.90 | 33.85 | 33.85 | 33.42 | 627 |
| 1731627000 | 34.27 | 0.05 | 0.14 | 34.2204 | 34.27 | 33.93 | 809 |
| 1731540600 | 34.2204 | -0.4 | -1.15 | 34.31 | 34.43 | 34.2204 | 3024 |
| 1731454200 | 34.62 | 0.13 | 0.39 | 36.1 | 36.1 | 34.2689 | 3782 |
| 1731367800 | 34.4863 | 0.16 | 0.45 | 34.6 | 34.6553 | 34.3 | 1809 |
| 1731108600 | 34.3307 | 0.09 | 0.27 | 34.2374 | 34.47 | 34.07 | 5772 |
| 1731022200 | 34.2374 | 0.58 | 1.72 | 34.09 | 34.2374 | 33.92 | 224 |
| 1730935800 | 33.66 | 0.51 | 1.55 | 32.13 | 33.66 | 31.81 | 3365 |
| 1730849400 | 33.1466 | 0.45 | 1.38 | 32.58 | 33.33 | 32.58 | 1484 |
| 1730763000 | 32.694 | -0.1 | -0.30 | 32.9 | 32.9 | 32.694 | 387 |
| 1730500200 | 32.7918 | 0.11 | 0.33 | 33.32 | 33.32 | 32.75 | 31278 |
| 1730413800 | 32.6836 | -0.47 | -1.42 | 33.155 | 33.155 | 32.6836 | 359 |
| 1730327400 | 33.155 | 0.11 | 0.32 | 33.02 | 33.277 | 33.02 | 3732 |
| 1730241000 | 33.049999 | 0.01 | 0.03 | 32.86 | 33.049999 | 32.84 | 1134 |
| 1730154600 | 33.0402 | 0.2 | 0.59 | 33.42 | 33.42 | 32.9232 | 3189 |
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
