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 | 0.275 | 0.587575450029 | 46.8025 | 48.8975 | 46.8025 | 0 | 0 | IX |
| 4 | 4.895 | 11.6043382919 | 42.1825 | 48.8975 | 42.0575 | 0 | 0 | IX |
| 12 | 5.87 | 14.244979676 | 41.2075 | 48.8975 | 38.7225 | 0 | 0 | IX |
| 26 | 3.825 | 8.84341945552 | 43.2525 | 48.8975 | 38.7225 | 0 | 0 | IX |
| 52 | 7.2825 | 18.3000376932 | 39.795 | 48.8975 | 37.72 | 0 | 0 | IX |
| 156 | 7.0175 | 17.5174737893 | 40.06 | 48.8975 | 36.4925 | 0 | 0 | IX |
| 260 | 7.0175 | 17.5174737893 | 40.06 | 48.8975 | 36.4925 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732642200 | 47.18 | -0.36 | -0.76 | 47.22 | 47.39 | 46.9175 | 0 |
| 1732555800 | 47.54 | -1.17 | -2.40 | 48.71 | 48.71 | 47.475 | 0 |
| 1732296600 | 48.71 | 0.55 | 1.13 | 48.2 | 48.8975 | 48.145 | 0 |
| 1732210200 | 48.165 | 1.09 | 2.32 | 47.075 | 48.3675 | 47.075 | 0 |
| 1732123800 | 47.075 | 0.27 | 0.58 | 46.8025 | 47.3875 | 46.8025 | 0 |
| 1732037400 | 46.8025 | 0.04 | 0.09 | 46.76 | 47.035 | 46.4775 | 0 |
| 1731951000 | 46.76 | 0.24 | 0.51 | 46.5225 | 46.97 | 46.5125 | 0 |
| 1731691800 | 46.5225 | 0.03 | 0.06 | 46.495 | 47.0825 | 46.305 | 0 |
| 1731605400 | 46.495 | 0.32 | 0.70 | 46.5275 | 46.9725 | 46.4425 | 0 |
| 1731519000 | 46.1725 | 0.09 | 0.20 | 45.94 | 46.175 | 45.575 | 0 |
| 1731432600 | 46.08 | 0.29 | 0.63 | 45.935 | 46.36 | 45.93 | 0 |
| 1731346200 | 45.79 | 0.6 | 1.33 | 45.1875 | 46.065 | 45.1875 | 0 |
| 1731087000 | 45.1875 | 0.67 | 1.51 | 45.0075 | 45.2075 | 44.715 | 0 |
| 1731000600 | 44.515 | -0.58 | -1.28 | 45.0925 | 45.3675 | 44.3575 | 0 |
| 1730914200 | 45.0925 | 2.13 | 4.96 | 42.96 | 45.3425 | 42.96 | 0 |
| 1730827800 | 42.96 | 0.35 | 0.82 | 42.7675 | 43.0175 | 42.675 | 0 |
| 1730741400 | 42.6125 | 0.15 | 0.35 | 42.1575 | 42.745 | 42.1575 | 0 |
| 1730482200 | 42.4625 | 0.08 | 0.18 | 42.385 | 43.0425 | 42.385 | 0 |
| 1730395800 | 42.385 | 0.15 | 0.36 | 42.1075 | 42.71 | 42.0575 | 0 |
| 1730309400 | 42.2325 | -0.14 | -0.34 | 42.1825 | 42.52 | 42.1675 | 0 |
| 1730223000 | 42.375 | -0.37 | -0.86 | 42.8125 | 43.0225 | 42.3275 | 0 |
| 1730136600 | 42.7425 | -0.52 | -1.19 | 43.2575 | 43.2575 | 42.055 | 0 |
| 1729873800 | 43.2575 | 0.19 | 0.44 | 43.09 | 43.36 | 42.945 | 0 |
| 1729787400 | 43.07 | -0.08 | -0.19 | 43.415 | 43.4525 | 42.86 | 0 |
| 1729701000 | 43.1525 | -0.21 | -0.47 | 43.3575 | 43.49 | 42.9925 | 0 |
| 1729614600 | 43.3575 | 0.18 | 0.42 | 43.1675 | 43.5025 | 43.05 | 0 |
| 1729528200 | 43.1775 | 0.29 | 0.66 | 42.8925 | 43.5725 | 42.8925 | 0 |
| 1729269000 | 42.8925 | -0.3 | -0.70 | 43.31 | 43.4925 | 42.8525 | 0 |
| 1729182600 | 43.195 | 0.18 | 0.42 | 42.975 | 43.58 | 42.975 | 0 |
| 1729096200 | 43.015 | -0.12 | -0.28 | 42.7575 | 43.1625 | 42.7525 | 0 |
| 1729009800 | 43.135 | -0.81 | -1.84 | 43.945 | 43.945 | 42.68 | 0 |
| 1728923400 | 43.945 | 0.05 | 0.11 | 44.08 | 44.13 | 43.7225 | 0 |
| 1728664200 | 43.895 | 0.19 | 0.43 | 43.68 | 44.02 | 43.525 | 0 |
| 1728577800 | 43.705 | 0.45 | 1.05 | 43.4175 | 44.05 | 43.385 | 0 |
| 1728491400 | 43.25 | 0.2 | 0.46 | 43.0225 | 43.2875 | 42.6675 | 0 |
| 1728405000 | 43.05 | -1.28 | -2.88 | 44.36 | 44.36 | 42.8625 | 0 |
| 1728318600 | 44.325 | 0.38 | 0.86 | 43.9475 | 44.4725 | 43.9475 | 0 |
| 1728059400 | 43.9475 | 0.88 | 2.06 | 43.255 | 44.0425 | 43.255 | 0 |
| 1727973000 | 43.0625 | 0.71 | 1.67 | 42.355 | 43.2825 | 42.355 | 0 |
| 1727886600 | 42.355 | 0.34 | 0.82 | 42.0775 | 42.86 | 42.0575 | 0 |
| 1727800200 | 42.01 | 1.44 | 3.54 | 40.575 | 42.0325 | 40.5075 | 0 |
| 1727713800 | 40.575 | 0.3 | 0.74 | 40.51 | 40.8025 | 40.13 | 0 |
| 1727454600 | 40.2775 | 0.54 | 1.37 | 39.785 | 40.3425 | 39.6475 | 0 |
| 1727368200 | 39.735 | -1.13 | -2.75 | 40.35 | 40.3725 | 39.575 | 0 |
| 1727281800 | 40.86 | -0.48 | -1.17 | 41.0675 | 41.22 | 40.6475 | 0 |
| 1727195400 | 41.3425 | 0.12 | 0.28 | 41.6825 | 41.9425 | 41.3325 | 0 |
| 1727109000 | 41.2275 | 0.63 | 1.56 | 40.5925 | 41.6375 | 40.5925 | 0 |
| 1726849800 | 40.5925 | -0.67 | -1.62 | 40.8775 | 40.99 | 40.43 | 0 |
| 1726763400 | 41.2625 | 0.7 | 1.73 | 40.84 | 41.3225 | 40.8325 | 0 |
| 1726677000 | 40.5625 | 0.13 | 0.33 | 40.4775 | 40.675 | 40.3 | 0 |
| 1726590600 | 40.4275 | 0.72 | 1.82 | 39.9275 | 40.445 | 39.83 | 0 |
| 1726504200 | 39.705 | -0 | -0.01 | 39.7075 | 40.0825 | 39.555 | 0 |
| 1726245000 | 39.7075 | 0.13 | 0.32 | 39.4225 | 39.9025 | 39.4075 | 0 |
| 1726158600 | 39.58 | 0.53 | 1.36 | 39.3625 | 39.73 | 39.1175 | 0 |
| 1726072200 | 39.05 | -0.69 | -1.74 | 39.74 | 39.745 | 38.7225 | 0 |
| 1725985800 | 39.74 | -0.73 | -1.80 | 40.26 | 40.495 | 39.465 | 0 |
| 1725899400 | 40.47 | 0.56 | 1.40 | 39.9125 | 40.49 | 39.9125 | 0 |
| 1725640200 | 39.9125 | -0.68 | -1.66 | 40.285 | 40.7175 | 39.83 | 0 |
| 1725553800 | 40.5875 | -0.47 | -1.15 | 40.7175 | 40.915 | 40.3825 | 0 |
| 1725467400 | 41.06 | -0.26 | -0.62 | 41.2075 | 41.58 | 40.9225 | 0 |
| 1725381000 | 41.315 | -0.86 | -2.03 | 42.1875 | 42.3775 | 41.015 | 0 |
| 1725294600 | 42.17 | 0.27 | 0.63 | 41.905 | 42.35 | 41.905 | 0 |
| 1725035400 | 41.905 | -0.06 | -0.14 | 42.115 | 42.2775 | 41.6875 | 0 |
| 1724949000 | 41.965 | 0.49 | 1.18 | 41.485 | 42.0925 | 41.4025 | 0 |
| 1724862600 | 41.475 | -0.18 | -0.43 | 41.7125 | 41.7625 | 41.2375 | 0 |
| 1724776200 | 41.6525 | 0.06 | 0.15 | 42 | 42.0775 | 41.6475 | 0 |
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
