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 | 0 | 41.1 | 42.8 | 41 | 302 | 41.33801325 | DE |
| 4 | -5.5 | -11.8025751073 | 46.6 | 47 | 39.5 | 1216 | 43.70570724 | DE |
| 12 | -4.9 | -10.652173913 | 46 | 47 | 39.5 | 934 | 44.86033715 | DE |
| 26 | -3.4 | -7.6404494382 | 44.5 | 47 | 39 | 738 | 43.7949157 | DE |
| 52 | -9.9 | -19.4117647059 | 51 | 52 | 39 | 748 | 44.37537129 | DE |
| 156 | -22.3 | -35.1735015773 | 63.4 | 71.2 | 34.9 | 650 | 50.4483621 | DE |
| 260 | -6.1 | -12.9237288136 | 47.2 | 78 | 34.5 | 746 | 51.69169947 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734715800 | 41 | -0.9 | -2.15 | 41 | 41.5 | 41 | 373 |
| 1734629400 | 41.9 | -0.1 | -0.24 | 41.2 | 41.9 | 41.2 | 18 |
| 1734543000 | 42 | 0.9 | 2.19 | 41 | 42 | 41 | 392 |
| 1734456600 | 41.1 | -0.5 | -1.20 | 42.8 | 42.8 | 41.1 | 668 |
| 1734370200 | 41.6 | -1.6 | -3.70 | 41.1 | 42 | 41.1 | 59 |
| 1734111000 | 43.2 | -0.2 | -0.46 | 41.6 | 43.2 | 41 | 1063 |
| 1734024600 | 43.4 | 3.2 | 7.96 | 40.2 | 43.4 | 40.2 | 507 |
| 1733938200 | 40.2 | -1.3 | -3.13 | 40.8 | 40.8 | 39.6 | 391 |
| 1733851800 | 41.5 | 0 | 0.00 | 41.5 | 41.5 | 41.5 | 0 |
| 1733765400 | 41.5 | 1.6 | 4.01 | 39.8 | 41.6 | 39.8 | 407 |
| 1733506200 | 39.9 | -0.2 | -0.50 | 40.2 | 40.3 | 39.5 | 711 |
| 1733419800 | 40.1 | -0.7 | -1.72 | 40.6 | 41.7 | 40 | 847 |
| 1733333400 | 40.8 | -0.6 | -1.45 | 41.6 | 42.4 | 40.5 | 829 |
| 1733247000 | 41.4 | -3.3 | -7.38 | 44.5 | 44.5 | 40.3 | 1077 |
| 1733160600 | 44.7 | 1.5 | 3.47 | 43 | 44.7 | 42 | 441 |
| 1732901400 | 43.2 | -0.5 | -1.14 | 44 | 45.1 | 43 | 537 |
| 1732815000 | 43.7 | -3.3 | -7.02 | 46.7 | 46.7 | 43.2 | 623 |
| 1732728600 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1732642200 | 47 | 0 | 0.00 | 47 | 47 | 46.4 | 444 |
| 1732555800 | 47 | 0.7 | 1.51 | 46.6 | 47 | 46.5 | 898 |
| 1732296600 | 46.3 | 0.5 | 1.09 | 45.8 | 46.3 | 45.8 | 224 |
| 1732210200 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 48 |
| 1732123800 | 46.2 | 0.4 | 0.87 | 45.8 | 46.2 | 45.8 | 66 |
| 1732037400 | 45.8 | -0.5 | -1.08 | 45.9 | 46 | 45.8 | 287 |
| 1731951000 | 46.3 | 0.1 | 0.22 | 46.2 | 46.3 | 46 | 197 |
| 1731691800 | 46.2 | 0.2 | 0.43 | 46.2 | 46.2 | 45.8 | 44 |
| 1731605400 | 46 | 0.2 | 0.44 | 45.8 | 46.2 | 41.5 | 5874 |
| 1731519000 | 45.8 | 0 | 0.00 | 45.8 | 46 | 45.8 | 274 |
| 1731432600 | 45.8 | 0 | 0.00 | 45.8 | 46 | 45.8 | 916 |
| 1731346200 | 45.8 | -0.4 | -0.87 | 46 | 46 | 45.8 | 197 |
| 1731087000 | 46.2 | 0.2 | 0.43 | 46 | 46.2 | 45.8 | 700 |
| 1731000600 | 46 | 0 | 0.00 | 46 | 46 | 45.8 | 172 |
| 1730914200 | 46 | 0.1 | 0.22 | 46 | 46 | 45.8 | 2414 |
| 1730827800 | 45.9 | -0.3 | -0.65 | 46 | 46 | 45.8 | 607 |
| 1730741400 | 46.2 | 0.2 | 0.43 | 45.8 | 46.2 | 45.8 | 430 |
| 1730482200 | 46 | 0.2 | 0.44 | 46 | 46.2 | 46 | 353 |
| 1730395800 | 45.8 | 0.1 | 0.22 | 46.1 | 46.1 | 45.8 | 2016 |
| 1730309400 | 45.7 | -0.1 | -0.22 | 46.2 | 46.2 | 45.7 | 7 |
| 1730223000 | 45.8 | -0.2 | -0.43 | 46 | 46 | 44.3 | 232 |
| 1730136600 | 46 | 0.2 | 0.44 | 45.9 | 46 | 45.5 | 44 |
| 1729873800 | 45.8 | -0.2 | -0.43 | 46 | 46 | 45.8 | 308 |
| 1729787400 | 46 | 0.2 | 0.44 | 45.9 | 46 | 45.8 | 55 |
| 1729701000 | 45.8 | -0.2 | -0.43 | 45.8 | 45.8 | 45.8 | 31 |
| 1729614600 | 46 | 0 | 0.00 | 45.8 | 46 | 45.8 | 265 |
| 1729528200 | 46 | 0 | 0.00 | 46 | 46 | 46 | 0 |
| 1729269000 | 46 | 0.2 | 0.44 | 45.8 | 46 | 45.8 | 119 |
| 1729182600 | 45.8 | -0.2 | -0.43 | 45.8 | 45.8 | 45.8 | 244 |
| 1729096200 | 46 | 0.2 | 0.44 | 46 | 46 | 45.8 | 234 |
| 1729009800 | 45.8 | -0.2 | -0.43 | 45.8 | 45.8 | 45.8 | 178 |
| 1728923400 | 46 | -0.2 | -0.43 | 46.5 | 46.8 | 45.8 | 673 |
| 1728664200 | 46.2 | 0 | 0.00 | 46.2 | 46.2 | 46.2 | 20 |
| 1728577800 | 46.2 | 0 | 0.00 | 45.8 | 46.2 | 45.8 | 297 |
| 1728491400 | 46.2 | 0.1 | 0.22 | 46.1 | 46.2 | 45.8 | 355 |
| 1728405000 | 46.1 | -0.9 | -1.91 | 45.7 | 46.1 | 45.7 | 198 |
| 1728318600 | 47 | 0 | 0.00 | 47 | 47 | 46 | 538 |
| 1728059400 | 47 | 1.2 | 2.62 | 45.8 | 47 | 45.7 | 576 |
| 1727973000 | 45.8 | 0.6 | 1.33 | 45.2 | 45.8 | 45.2 | 5288 |
| 1727886600 | 45.2 | -0.5 | -1.09 | 45.7 | 45.7 | 41.5 | 4165 |
| 1727800200 | 45.7 | 0.6 | 1.33 | 45.8 | 45.8 | 45.2 | 195 |
| 1727713800 | 45.1 | 0.6 | 1.35 | 46 | 46 | 44.7 | 27 |
| 1727454600 | 44.5 | -0.2 | -0.45 | 43.7 | 46 | 43.7 | 926 |
| 1727368200 | 44.7 | 0.2 | 0.45 | 44.9 | 44.9 | 44 | 721 |
| 1727281800 | 44.5 | 0.6 | 1.37 | 43.8 | 44.5 | 43.8 | 332 |
| 1727195400 | 43.9 | 0.3 | 0.69 | 43.2 | 43.9 | 43 | 788 |
| 1727109000 | 43.6 | 0.5 | 1.16 | 42.8 | 43.7 | 42.8 | 412 |
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
