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 | 1.541879 | 3.71020844104 | 41.557746 | 47.466747 | 41.024022 | 0 | 0 | FX |
| 4 | 2.576096 | 6.35703766076 | 40.523529 | 47.466747 | 40.273817 | 0 | 0 | FX |
| 12 | 3.901827 | 9.95419946804 | 39.197798 | 47.466747 | 38.528609 | 0 | 0 | FX |
| 26 | 3.000926 | 7.48384879021 | 40.098699 | 47.466747 | 38.491526 | 0 | 0 | FX |
| 52 | 6.496866 | 17.7496619859 | 36.602759 | 47.466747 | 34.67859 | 0 | 0 | FX |
| 156 | 27.22084 | 171.428985278 | 15.878785 | 47.466747 | 5.84E-5 | 0 | 0 | FX |
| 260 | 36.4512723 | 548.275248694 | 6.6483527 | 47.466747 | 5.84E-5 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 43.082379 | -0.26 | -0.60 | 43.352205 | 43.628005 | 42.437629 | 0 |
| 1742428620 | 43.343223 | 1.45 | 3.45 | 41.854613 | 47.466747 | 41.828878 | 0 |
| 1742342220 | 41.89625 | 0.31 | 0.75 | 41.584821 | 41.94658 | 41.565276 | 0 |
| 1742255820 | 41.583535 | 0.11 | 0.27 | 41.468715 | 41.68247 | 41.43561 | 0 |
| 1742169420 | 41.47068 | 0.45 | 1.09 | 41.285426 | 41.516495 | 41.024022 | 0 |
| 1742083020 | 41.024022 | -0.2 | -0.48 | 41.285426 | 41.285426 | 41.024022 | 0 |
| 1741996620 | 41.219932 | -0.34 | -0.82 | 41.557746 | 41.57392 | 41.211277 | 0 |
| 1741910220 | 41.55905 | 0.06 | 0.15 | 41.500895 | 41.690155 | 41.336253 | 0 |
| 1741823820 | 41.494921 | 0.07 | 0.17 | 41.425905 | 41.62795 | 41.335587 | 0 |
| 1741737420 | 41.423565 | -0.14 | -0.33 | 41.561325 | 41.68738 | 41.14922 | 0 |
| 1741651020 | 41.558955 | 0.18 | 0.44 | 41.625595 | 41.761715 | 41.194029 | 0 |
| 1741564620 | 41.375045 | 0 | 0.00 | 41.375045 | 41.375045 | 41.375045 | 0 |
| 1741478220 | 41.375045 | 0 | 0.00 | 41.375045 | 41.375045 | 41.375045 | 0 |
| 1741391820 | 41.375045 | 0.05 | 0.12 | 41.331085 | 41.615345 | 41.327725 | 0 |
| 1741305420 | 41.32696 | 0.39 | 0.95 | 40.93847 | 41.38254 | 40.852649 | 0 |
| 1741219020 | 40.938332 | -0.03 | -0.08 | 40.957905 | 41.179655 | 40.837069 | 0 |
| 1741132620 | 40.973006 | 0.29 | 0.72 | 40.65261 | 41.12152 | 40.642401 | 0 |
| 1741046220 | 40.679643 | 0.22 | 0.53 | 40.45454 | 40.726085 | 40.36464 | 0 |
| 1740959820 | 40.46409 | 0.16 | 0.41 | 40.491976 | 40.522695 | 40.273817 | 0 |
| 1740873420 | 40.299599 | 0 | 0.00 | 40.299599 | 40.299599 | 40.299599 | 0 |
| 1740787020 | 40.299599 | -0.28 | -0.69 | 40.577355 | 40.672535 | 40.293357 | 0 |
| 1740700620 | 40.580586 | -0.19 | -0.47 | 40.761825 | 40.80301 | 40.434527 | 0 |
| 1740614220 | 40.770445 | -0.09 | -0.22 | 40.86142 | 40.918305 | 40.642597 | 0 |
| 1740527820 | 40.8594 | 0.23 | 0.57 | 40.63909 | 40.95057 | 40.618119 | 0 |
| 1740441420 | 40.629615 | 0.19 | 0.46 | 40.578286 | 40.920564 | 40.479772 | 0 |
| 1740355020 | 40.442955 | 0 | 0.00 | 40.442955 | 40.442955 | 40.442955 | 0 |
| 1740268620 | 40.442955 | 0 | 0.00 | 40.442955 | 40.442955 | 40.442955 | 0 |
| 1740182220 | 40.442955 | -0.08 | -0.21 | 40.523529 | 40.716775 | 40.382249 | 0 |
| 1740095820 | 40.52663 | 0.39 | 0.96 | 40.144044 | 40.590055 | 40.211334 | 0 |
| 1740009420 | 40.13956 | -0.03 | -0.06 | 40.16647 | 40.276015 | 40.083183 | 0 |
| 1739923020 | 40.165402 | -0.07 | -0.18 | 40.241881 | 40.359025 | 40.112856 | 0 |
| 1739836620 | 40.239065 | -0.07 | -0.18 | 40.2484 | 40.30508 | 40.16069 | 0 |
| 1739750220 | 40.310332 | 0 | 0.00 | 40.310332 | 40.310332 | 40.310332 | 0 |
| 1739663820 | 40.310332 | 0 | 0.00 | 40.310332 | 40.310332 | 40.310332 | 0 |
| 1739577420 | 40.310332 | 0.24 | 0.59 | 40.07379 | 40.363345 | 40.012226 | 0 |
| 1739491020 | 40.074995 | 0.53 | 1.35 | 39.543836 | 40.187475 | 39.606764 | 0 |
| 1739404620 | 39.541887 | 0.09 | 0.22 | 39.454435 | 39.704895 | 39.423327 | 0 |
| 1739318220 | 39.45487 | -0.05 | -0.13 | 39.503323 | 39.589415 | 39.405836 | 0 |
| 1739231820 | 39.50572 | 0.1 | 0.26 | 39.50198 | 39.783801 | 39.467717 | 0 |
| 1739145420 | 39.404221 | 0 | 0.00 | 39.404221 | 39.404221 | 39.404221 | 0 |
| 1739059020 | 39.404221 | 0 | 0.00 | 39.404221 | 39.404221 | 39.404221 | 0 |
| 1738972620 | 39.404221 | -0.34 | -0.85 | 39.75894 | 39.772255 | 39.280907 | 0 |
| 1738886220 | 39.743723 | -0.1 | -0.25 | 39.842025 | 39.92991 | 39.604345 | 0 |
| 1738799820 | 39.843935 | 0.11 | 0.27 | 39.73811 | 39.965355 | 39.660173 | 0 |
| 1738713420 | 39.73506 | 0.27 | 0.69 | 39.476807 | 39.80908 | 39.411417 | 0 |
| 1738627020 | 39.462396 | 0.23 | 0.59 | 39.224528 | 39.582555 | 39.09744 | 0 |
| 1738540620 | 39.231498 | 0.08 | 0.19 | 39.379835 | 39.383459 | 39.012507 | 0 |
| 1738454220 | 39.155291 | 0 | 0.00 | 39.155291 | 39.155291 | 39.155291 | 0 |
| 1738367820 | 39.155291 | -0.27 | -0.68 | 39.421413 | 39.54418 | 39.02502 | 0 |
| 1738281420 | 39.42458 | -0.08 | -0.21 | 39.51323 | 39.589685 | 39.292238 | 0 |
| 1738195020 | 39.505655 | -0.04 | -0.10 | 39.542561 | 39.6365 | 39.340305 | 0 |
| 1738108620 | 39.54367 | -0.02 | -0.04 | 39.539685 | 39.613415 | 39.421801 | 0 |
| 1738022220 | 39.560502 | 0.23 | 0.58 | 39.328603 | 39.88326 | 39.290352 | 0 |
| 1737935820 | 39.33186 | 0 | 0.00 | 39.33186 | 39.33186 | 39.33186 | 0 |
| 1737849420 | 39.33186 | 0 | 0.00 | 39.33186 | 39.33186 | 39.33186 | 0 |
| 1737763020 | 39.33186 | 0.02 | 0.05 | 39.315961 | 39.566815 | 39.331754 | 0 |
| 1737676620 | 39.31215 | -0.11 | -0.29 | 39.331132 | 39.469155 | 39.130134 | 0 |
| 1737590220 | 39.425052 | 0.12 | 0.31 | 39.31083 | 39.49666 | 39.270772 | 0 |
| 1737503820 | 39.303025 | 0.03 | 0.09 | 39.266184 | 39.39867 | 39.07817 | 0 |
| 1737417420 | 39.268304 | 0.39 | 1.00 | 38.92812 | 39.32115 | 38.899491 | 0 |
| 1737331020 | 38.881033 | 0.15 | 0.38 | 39.011015 | 39.011015 | 38.732478 | 0 |
| 1737244620 | 38.732478 | 0.02 | 0.05 | 39.011015 | 39.011015 | 38.711877 | 0 |
| 1737158220 | 38.711877 | -0.3 | -0.78 | 39.011519 | 39.09578 | 38.67559 | 0 |
| 1737071820 | 39.016187 | 0.12 | 0.31 | 38.897852 | 39.102275 | 38.783827 | 0 |
| 1736985420 | 38.894975 | 0.01 | 0.02 | 38.886873 | 39.09774 | 38.734978 | 0 |
| 1736899020 | 38.8876 | 0.14 | 0.36 | 38.75088 | 38.954111 | 38.679827 | 0 |
| 1736812620 | 38.749262 | 0.1 | 0.26 | 38.647775 | 38.83221 | 38.563054 | 0 |
| 1736726220 | 38.650406 | 0.02 | 0.06 | 38.69427 | 38.709625 | 38.58349 | 0 |
| 1736639820 | 38.628254 | 0 | 0.01 | 38.860748 | 38.860748 | 38.624141 | 0 |
| 1736553420 | 38.624141 | -0.17 | -0.43 | 38.797125 | 38.874725 | 38.528609 | 0 |
| 1736467020 | 38.792005 | -0.01 | -0.04 | 38.808351 | 38.96896 | 38.678793 | 0 |
| 1736380620 | 38.806925 | -0.05 | -0.12 | 38.85391 | 38.9518 | 38.743607 | 0 |
| 1736294220 | 38.854485 | -0.2 | -0.52 | 39.06422 | 39.18539 | 38.828301 | 0 |
| 1736207820 | 39.059286 | 0.18 | 0.46 | 38.874063 | 39.236645 | 38.845318 | 0 |
| 1736121420 | 38.879135 | -0.05 | -0.14 | 38.870776 | 38.955345 | 38.85632 | 0 |
| 1736035020 | 38.931838 | 0.09 | 0.22 | 38.870776 | 38.931838 | 38.844756 | 0 |
| 1735948620 | 38.844756 | 0.03 | 0.09 | 38.811273 | 38.98075 | 38.800048 | 0 |
| 1735862220 | 38.811245 | -0.17 | -0.43 | 38.973538 | 39.22457 | 38.641545 | 0 |
| 1735775820 | 38.977779 | -0.15 | -0.39 | 39.057386 | 39.163434 | 38.963936 | 0 |
| 1735689420 | 39.131411 | 0 | 0.00 | 39.131411 | 39.131411 | 39.131411 | 0 |
| 1735603020 | 39.131411 | 0.07 | 0.17 | 39.067595 | 39.257845 | 38.93543 | 0 |
| 1735516620 | 39.066045 | 0.12 | 0.32 | 39.093392 | 39.21508 | 38.90821 | 0 |
| 1735430220 | 38.941157 | 0.01 | 0.03 | 39.093392 | 39.093392 | 38.928742 | 0 |
| 1735343760 | 38.928742 | -0.27 | -0.70 | 39.197798 | 39.294665 | 38.839239 | 0 |
| 1735257420 | 39.201521 | 0.1 | 0.25 | 39.10284 | 39.37054 | 38.997695 | 0 |
| 1735171020 | 39.101965 | -0.09 | -0.24 | 39.202405 | 39.40926 | 38.903293 | 0 |
| 1735084620 | 39.19605 | -0.24 | -0.61 | 39.228474 | 39.42853 | 38.84865 | 0 |
| 1734998220 | 39.438127 | 0.03 | 0.07 | 39.415225 | 39.56816 | 39.020894 | 0 |
| 1734911820 | 39.409255 | 0.14 | 0.37 | 39.164743 | 39.61216 | 39.164743 | 0 |
| 1734825420 | 39.264265 | 0.01 | 0.03 | 39.164743 | 39.264265 | 39.164743 | 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
