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 | 0.4 | 0.78125 | 51.2 | 51.6273 | 50.5 | 1692666 | 51.01434339 | SP |
| 4 | 1.05 | 2.07715133531 | 50.55 | 51.8 | 49.7148 | 2092339 | 50.87400115 | SP |
| 12 | 2.56 | 5.22022838499 | 49.04 | 51.8 | 48.87 | 1586179 | 50.56082093 | SP |
| 26 | 6.53 | 14.4885733304 | 45.07 | 51.8 | 44.21 | 1391381 | 48.8081458 | SP |
| 52 | 11.08 | 27.3445212241 | 40.52 | 51.8 | 39.7499 | 1456450 | 46.0881665 | SP |
| 156 | -286.81 | -84.7522236341 | 338.41 | 359.26 | 32.74 | 643962 | 55.89767102 | SP |
| 260 | -196.38 | -79.1918703121 | 247.98 | 374.7666 | 32.74 | 404883 | 67.9200328 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 51.61 | 0.03 | 0.06 | 51.57 | 51.69 | 51.505 | 989595 |
| 1739489400 | 51.58 | 0.64 | 1.26 | 51.07 | 51.6 | 50.9591 | 986572 |
| 1739403000 | 50.94 | -0.12 | -0.24 | 50.54 | 51.06 | 50.5 | 1087703 |
| 1739316600 | 51.06 | 0.06 | 0.12 | 50.82 | 51.1417 | 50.77 | 780228 |
| 1739230200 | 51 | 0.4 | 0.79 | 50.88 | 51.12 | 50.835 | 4525445 |
| 1738971000 | 50.6 | -0.62 | -1.21 | 51.2 | 51.33 | 50.515 | 1253903 |
| 1738884600 | 51.22 | 0.3 | 0.59 | 51.06 | 51.22 | 50.89 | 1045913 |
| 1738798200 | 50.92 | 0.08 | 0.16 | 50.58 | 50.92 | 50.43 | 975233 |
| 1738711800 | 50.84 | 0.54 | 1.07 | 50.32 | 50.87 | 50.26 | 1620974 |
| 1738625400 | 50.3 | -0.49 | -0.96 | 49.84 | 50.55 | 49.7148 | 2955331 |
| 1738366200 | 50.79 | -0.18 | -0.35 | 51.36 | 51.585 | 50.6748 | 2603865 |
| 1738279800 | 50.97 | 0.08 | 0.16 | 50.95 | 51.18 | 50.4657 | 1997734 |
| 1738193400 | 50.89 | -0.32 | -0.62 | 51.06 | 51.069 | 50.53 | 9021197 |
| 1738107000 | 51.21 | 0.87 | 1.73 | 50.57 | 51.2567 | 50.2596 | 1047971 |
| 1738020600 | 50.34 | -1.13 | -2.20 | 49.9 | 50.51 | 49.84 | 2219406 |
| 1737761400 | 51.47 | 0.11 | 0.21 | 51.71 | 51.8 | 51.3112 | 1276799 |
| 1737675000 | 51.36 | 0 | 0.00 | 51.36 | 51.36 | 51.36 | 0 |
| 1737588600 | 51.36 | 0.57 | 1.12 | 51.21 | 51.485 | 51.17 | 1230476 |
| 1737502200 | 50.79 | 0.31 | 0.61 | 50.68 | 50.82 | 50.34 | 2386368 |
| 1737156600 | 50.48 | 0.63 | 1.26 | 50.55 | 50.6562 | 50.28 | 1017125 |
| 1737070200 | 49.85 | -0.45 | -0.89 | 50.47 | 50.47 | 49.82 | 1639869 |
| 1736983800 | 50.3 | 1.08 | 2.19 | 49.89 | 50.3975 | 49.77 | 2920436 |
| 1736897400 | 49.22 | -0.21 | -0.42 | 49.72 | 49.72 | 48.91 | 1854812 |
| 1736811000 | 49.43 | -0.07 | -0.14 | 49 | 49.4453 | 48.87 | 1316667 |
| 1736551800 | 49.5 | -0.75 | -1.49 | 50.01 | 50.02 | 49.22 | 1693246 |
| 1736379000 | 50.2499 | -0.01 | -0.02 | 50.27 | 50.39 | 49.874 | 1239423 |
| 1736292600 | 50.26 | -0.79 | -1.55 | 51.28 | 51.28 | 50.097 | 2435352 |
| 1736206200 | 51.05 | 0.53 | 1.05 | 51.05 | 51.39 | 50.84 | 1442595 |
| 1735947000 | 50.52 | 0.71 | 1.43 | 50.11 | 50.58 | 50.02 | 833047 |
| 1735860600 | 49.81 | -0.15 | -0.30 | 50.15 | 50.42 | 49.41 | 2065793 |
| 1735687800 | 49.96 | -0.35 | -0.70 | 50.47 | 50.48 | 49.8602 | 1326180 |
| 1735601400 | 50.31 | -0.61 | -1.20 | 50.25 | 50.655 | 50 | 1203452 |
| 1735342200 | 50.92 | -0.65 | -1.26 | 51.29 | 51.29 | 50.4803 | 1036877 |
| 1735255800 | 51.57 | -0.05 | -0.10 | 51.5 | 51.685 | 51.28 | 886660 |
| 1735077840 | 51.62 | 0.63 | 1.24 | 51.14 | 51.62 | 51.075 | 884365 |
| 1734996600 | 50.99 | 0.41 | 0.81 | 50.63 | 51.005 | 50.28 | 1445897 |
| 1734737400 | 50.58 | 0.52 | 1.04 | 49.81 | 51.03 | 49.6 | 1743134 |
| 1734651000 | 50.06 | 0.06 | 0.12 | 50.57 | 50.605 | 50.0299 | 1606822 |
| 1734564600 | 50 | -1.5 | -2.91 | 51.5 | 51.76 | 49.93 | 1721153 |
| 1734478200 | 51.5 | -0.09 | -0.17 | 51.35 | 51.54 | 51.235 | 961599 |
| 1734391800 | 51.59 | 0.44 | 0.86 | 51.39 | 51.66 | 51.2401 | 1175107 |
| 1734132600 | 51.15 | 0.11 | 0.22 | 51.28 | 51.43 | 50.94 | 1185899 |
| 1734046200 | 51.04 | -0.34 | -0.66 | 51.24 | 51.2985 | 51.03 | 1145923 |
| 1733959800 | 51.38 | 0.66 | 1.30 | 51 | 51.44 | 50.98 | 1232905 |
| 1733873400 | 50.72 | -0.07 | -0.14 | 50.94 | 51.11 | 50.63 | 800207 |
| 1733787000 | 50.79 | -0.25 | -0.49 | 50.94 | 50.97 | 50.71 | 788007 |
| 1733527800 | 51.04 | 0.23 | 0.45 | 50.85 | 51.08 | 50.82 | 795959 |
| 1733441400 | 50.81 | 0.08 | 0.16 | 50.83 | 50.955 | 50.745 | 1146787 |
| 1733355000 | 50.73 | 0.45 | 0.89 | 50.54 | 50.79 | 50.5 | 1909318 |
| 1733268600 | 50.28 | 0.17 | 0.34 | 50.06 | 50.29 | 50.01 | 819107 |
| 1733182200 | 50.11 | 0.34 | 0.68 | 49.87 | 50.1499 | 49.83 | 1126161 |
| 1732917840 | 49.77 | 0.41 | 0.83 | 49.46 | 49.8399 | 49.37 | 450530 |
| 1732750200 | 49.36 | -0.25 | -0.50 | 49.52 | 49.53 | 49.165 | 982313 |
| 1732663800 | 49.61 | 0.47 | 0.96 | 49.39 | 49.655 | 49.36 | 1656526 |
| 1732577400 | 49.14 | 0.03 | 0.06 | 49.4 | 49.55 | 48.94 | 1864455 |
| 1732318200 | 49.11 | -0.01 | -0.02 | 49.04 | 49.22 | 48.93 | 905576 |
| 1732231800 | 49.12 | -0.02 | -0.04 | 49.42 | 49.45 | 48.53 | 1663545 |
| 1732145400 | 49.14 | -0.05 | -0.10 | 49.2 | 49.2 | 48.556476 | 1814996 |
| 1732059000 | 49.19 | 0.41 | 0.84 | 48.57 | 49.2099 | 48.56 | 1020899 |
| 1731972600 | 48.78 | 0.22 | 0.45 | 48.65 | 48.905 | 48.5099 | 835492 |
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
