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 | -0.5 | -1.25565042692 | 39.82 | 39.82 | 38.97 | 37037 | 39.43023949 | SP |
| 4 | -0.23 | -0.581542351454 | 39.55 | 40 | 38.97 | 38767 | 39.54952469 | SP |
| 12 | -0.32 | -0.807265388496 | 39.64 | 40.5 | 38.97 | 37116 | 39.50144491 | SP |
| 26 | 1.86 | 4.96529631607 | 37.46 | 40.5 | 36.77 | 31141 | 38.92617188 | SP |
| 52 | 0.62 | 1.60206718346 | 38.7 | 40.5 | 36.77 | 25406 | 38.64029877 | SP |
| 156 | -1.68 | -4.09756097561 | 41 | 41.84 | 35.56 | 12720 | 38.40410772 | SP |
| 260 | -1.68 | -4.09756097561 | 41 | 41.84 | 35.56 | 12720 | 38.40410772 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 39.32 | 0.3 | 0.76 | 39.38 | 39.5499 | 39.1001 | 56578 |
| 1734651000 | 39.0236 | -0.12 | -0.31 | 39.25 | 39.39 | 38.97 | 33707 |
| 1734564600 | 39.1445 | -0.42 | -1.05 | 39.68 | 39.695 | 39.0818 | 30314 |
| 1734478200 | 39.56 | -0.15 | -0.38 | 39.54 | 39.73 | 39.5168 | 43328 |
| 1734391800 | 39.71 | 0.1 | 0.25 | 39.72 | 39.72 | 39.56 | 28313 |
| 1734132600 | 39.61 | -0.11 | -0.28 | 39.725 | 39.74 | 39.5 | 48765 |
| 1734046200 | 39.72 | -0.02 | -0.04 | 39.7072 | 39.76 | 39.56 | 85440 |
| 1733959800 | 39.735 | 0.03 | 0.08 | 39.54 | 39.7852 | 39.54 | 17750 |
| 1733873400 | 39.7042 | 0.11 | 0.29 | 39.5 | 39.7299 | 39.5 | 30295 |
| 1733787000 | 39.59 | 0.06 | 0.15 | 39.59 | 39.65 | 39.53 | 72014 |
| 1733527800 | 39.53 | 0.07 | 0.18 | 39.6 | 39.6722 | 39.53 | 28691 |
| 1733441400 | 39.46 | 0.05 | 0.13 | 39.56 | 39.57 | 39.42 | 42730 |
| 1733355000 | 39.41 | -0.08 | -0.20 | 39.63 | 39.63 | 39.41 | 57536 |
| 1733268600 | 39.49 | 0.01 | 0.03 | 39.5202 | 39.5396 | 39.42 | 79231 |
| 1733182200 | 39.48 | -0.4 | -1.00 | 39.58 | 39.58 | 39.3201 | 28845 |
| 1732917840 | 39.88 | 0.18 | 0.45 | 39.9 | 40 | 39.7401 | 9657 |
| 1732750200 | 39.7 | 0.03 | 0.08 | 39.7 | 39.78 | 39.6884 | 20343 |
| 1732663800 | 39.67 | -0.06 | -0.15 | 39.73 | 39.8477 | 39.64 | 17436 |
| 1732577400 | 39.7301 | 0.12 | 0.30 | 39.75 | 39.7748 | 39.65 | 32042 |
| 1732318200 | 39.61 | 0.04 | 0.10 | 39.55 | 39.7093 | 39.55 | 22131 |
| 1732231800 | 39.57 | 0.04 | 0.10 | 39.52 | 39.6826 | 39.52 | 24304 |
| 1732145400 | 39.53 | -0.02 | -0.05 | 39.6 | 39.6 | 39.46 | 13467 |
| 1732059000 | 39.55 | 0.01 | 0.03 | 39.45 | 39.6199 | 39.45 | 26848 |
| 1731972600 | 39.54 | 0.06 | 0.15 | 39.5 | 39.556 | 39.4656 | 18633 |
| 1731713400 | 39.48 | -0.01 | -0.03 | 39.44 | 39.5 | 39.348 | 24389 |
| 1731627000 | 39.49 | -0.01 | -0.03 | 39.53 | 39.5792 | 39.465 | 15751 |
| 1731540600 | 39.5 | 0.05 | 0.13 | 39.57 | 39.5709 | 39.4701 | 10979 |
| 1731454200 | 39.45 | -0.15 | -0.38 | 39.62 | 39.62 | 39.43 | 13374 |
| 1731367800 | 39.6 | 0.01 | 0.03 | 39.63 | 39.68 | 39.5 | 37898 |
| 1731108600 | 39.59 | -0.01 | -0.03 | 39.71 | 39.71 | 39.58 | 33419 |
| 1731022200 | 39.6 | 0.06 | 0.15 | 39.62 | 39.6719 | 39.4 | 30096 |
| 1730935800 | 39.54 | 0.13 | 0.33 | 39.52 | 39.54 | 39.38 | 25680 |
| 1730849400 | 39.41 | 0.27 | 0.69 | 39.22 | 39.42 | 39.21 | 25578 |
| 1730763000 | 39.14 | 0.06 | 0.15 | 39.15 | 39.24 | 39.13 | 31219 |
| 1730500200 | 39.08 | -0.41 | -1.04 | 39.42 | 39.42 | 39.08 | 23032 |
| 1730413800 | 39.4894 | -0.01 | -0.03 | 39.48 | 39.57 | 39.42 | 25851 |
| 1730327400 | 39.5 | -0.16 | -0.40 | 39.79 | 39.79 | 39.5 | 35864 |
| 1730241000 | 39.66 | 0.05 | 0.13 | 39.63 | 39.66 | 39.52 | 20298 |
| 1730154600 | 39.61 | 0.12 | 0.30 | 39.5 | 39.62 | 39.5 | 16579 |
| 1729895400 | 39.49 | -0.08 | -0.20 | 39.62 | 39.6389 | 39.401 | 22213 |
| 1729809000 | 39.57 | 0.21 | 0.53 | 39.55 | 39.5989 | 39.444 | 35785 |
| 1729722600 | 39.36 | -0.14 | -0.35 | 39.58 | 39.58 | 39.31 | 29620 |
| 1729636200 | 39.5 | -0.04 | -0.10 | 39.51 | 39.6 | 39.44 | 26922 |
| 1729549800 | 39.54 | -0.11 | -0.28 | 39.67 | 39.67 | 39.54 | 23717 |
| 1729290600 | 39.65 | 0.11 | 0.28 | 39.62 | 39.76 | 39.59 | 21738 |
| 1729204200 | 39.54 | 0 | 0.00 | 39.7 | 39.7 | 39.48 | 26356 |
| 1729117800 | 39.54 | 0.11 | 0.28 | 39.43 | 39.64 | 39.43 | 16531 |
| 1729031400 | 39.43 | -0.05 | -0.13 | 39.6 | 39.6 | 39.4 | 150958 |
| 1728945000 | 39.48 | 0.01 | 0.03 | 39.54 | 39.54 | 39.4 | 15484 |
| 1728685800 | 39.47 | 0.05 | 0.13 | 39.31 | 39.47 | 39.27 | 33558 |
| 1728599400 | 39.42 | 0.09 | 0.23 | 39.42 | 39.42 | 39.28 | 82683 |
| 1728513000 | 39.33 | 0.06 | 0.15 | 39.19 | 39.3581 | 39.19 | 70928 |
| 1728426600 | 39.27 | 0.1 | 0.26 | 39.21 | 39.38 | 39.21 | 36149 |
| 1728340200 | 39.17 | -0.19 | -0.48 | 39.41 | 39.41 | 39.17 | 38038 |
| 1728081000 | 39.36 | -0.1 | -0.25 | 39.39 | 39.4599 | 39.32 | 31605 |
| 1727994600 | 39.46 | 0.09 | 0.23 | 39.31 | 39.79 | 39.31 | 114537 |
| 1727908200 | 39.37 | -0.01 | -0.03 | 39.4 | 39.46 | 39.33 | 20596 |
| 1727821800 | 39.38 | -0.43 | -1.09 | 39.37 | 39.55 | 39.37 | 48185 |
| 1727735400 | 39.812 | 0.06 | 0.16 | 39.72 | 39.86 | 39.68 | 42946 |
| 1727476200 | 39.75 | 0.2 | 0.51 | 39.64 | 40.095 | 39.64 | 94485 |
| 1727389800 | 39.55 | 0.04 | 0.10 | 39.66 | 39.6899 | 39.54 | 44888 |
| 1727303400 | 39.51 | -0.01 | -0.03 | 39.62 | 39.63 | 39.5 | 18271 |
| 1727217000 | 39.52 | 0.02 | 0.05 | 39.67 | 39.68 | 39.51 | 29538 |
| 1727130600 | 39.5 | -0.07 | -0.18 | 39.54 | 39.66 | 39.5 | 28374 |
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
