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 | -0.170776 | -0.54709964562 | 31.214789 | 31.214789 | 30.943193 | 0 | 0 | FX |
| 4 | 0.610413 | 2.00572065086 | 30.4336 | 31.214789 | 30.197834 | 0 | 0 | FX |
| 12 | 1.16829 | 3.9104995049 | 29.875723 | 31.214789 | 29.064346 | 0 | 0 | FX |
| 26 | -1.068554 | -3.32752594958 | 32.112567 | 32.249774 | 29.064346 | 0 | 0 | FX |
| 52 | 0.671998 | 2.21255652613 | 30.372015 | 32.249774 | 29.064346 | 0 | 0 | FX |
| 156 | -0.630598 | -1.99086265022 | 31.674611 | 32.249774 | 24.033936 | 0 | 0 | FX |
| 260 | 29.8335986 | 2464.74253776 | 1.2104144 | 34.124402 | 1.2084288 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743033420 | 30.943193 | -0.13 | -0.42 | 31.134801 | 31.134801 | 30.943193 | 0 |
| 1742947020 | 31.073317 | -0.02 | -0.05 | 31.097714 | 31.097714 | 31.073317 | 0 |
| 1742860620 | 31.09009 | 0.02 | 0.06 | 31.088614 | 31.09009 | 31.088614 | 0 |
| 1742774220 | 31.071181 | 0 | 0.00 | 31.071181 | 31.071181 | 31.071181 | 0 |
| 1742687820 | 31.071181 | -0 | -0.01 | 31.071181 | 31.074332 | 31.071181 | 0 |
| 1742601420 | 31.074332 | -0.05 | -0.16 | 31.105642 | 31.105642 | 31.074332 | 0 |
| 1742515020 | 31.12386 | -0.01 | -0.03 | 31.214789 | 31.214789 | 31.12386 | 0 |
| 1742428620 | 31.133124 | 0.01 | 0.04 | 31.125552 | 31.133124 | 31.125552 | 0 |
| 1742342220 | 31.120561 | -0.02 | -0.06 | 31.122873 | 31.120561 | 31.118432 | 0 |
| 1742255820 | 31.139171 | 0.09 | 0.29 | 31.090029 | 31.139171 | 31.090029 | 0 |
| 1742169420 | 31.047582 | 0 | 0.00 | 31.047582 | 31.047582 | 31.047582 | 0 |
| 1742083020 | 31.047582 | 0 | 0.00 | 31.047582 | 31.047582 | 31.047582 | 0 |
| 1741996620 | 31.047582 | -0.02 | -0.08 | 31.106627 | 31.106627 | 31.047582 | 0 |
| 1741910220 | 31.071943 | -0.04 | -0.12 | 31.153768 | 31.153768 | 31.071943 | 0 |
| 1741823820 | 31.109499 | 0.08 | 0.25 | 31.046918 | 31.109499 | 31.046918 | 0 |
| 1741737420 | 31.031089 | -0 | -0.01 | 30.914702 | 31.031089 | 30.914702 | 0 |
| 1741651020 | 31.035551 | 0.04 | 0.13 | 31.019673 | 31.035551 | 31.019673 | 0 |
| 1741564620 | 30.994381 | 0 | 0.00 | 30.994381 | 30.994381 | 30.994381 | 0 |
| 1741478220 | 30.994381 | 0 | 0.00 | 30.994381 | 30.994381 | 30.994381 | 0 |
| 1741391820 | 30.994381 | 0.07 | 0.22 | 30.945387 | 30.994381 | 30.945387 | 0 |
| 1741305420 | 30.926555 | 0.17 | 0.55 | 30.581525 | 30.926555 | 30.581525 | 0 |
| 1741219020 | 30.758614 | 0.18 | 0.58 | 30.468702 | 30.758614 | 30.468702 | 0 |
| 1741132620 | 30.582477 | 0.2 | 0.66 | 30.370383 | 30.582477 | 30.370383 | 0 |
| 1741046220 | 30.380626 | 0.16 | 0.51 | 30.197834 | 30.380626 | 30.197834 | 0 |
| 1740959820 | 30.225263 | 0.01 | 0.02 | 30.225263 | 30.225263 | 30.219224 | 0 |
| 1740873420 | 30.219224 | 0 | 0.00 | 30.219224 | 30.219224 | 30.219224 | 0 |
| 1740787020 | 30.219224 | -0.2 | -0.65 | 30.491043 | 30.491043 | 30.219224 | 0 |
| 1740700620 | 30.41653 | 0.04 | 0.14 | 30.4336 | 30.4336 | 30.41653 | 0 |
| 1740614220 | 30.373413 | 0.02 | 0.06 | 30.320074 | 30.373413 | 30.320074 | 0 |
| 1740527820 | 30.353708 | 0.02 | 0.06 | 30.304565 | 30.353708 | 30.304565 | 0 |
| 1740441420 | 30.334019 | -0.02 | -0.06 | 30.285059 | 30.334019 | 30.285059 | 0 |
| 1740355020 | 30.350908 | 0 | 0.00 | 30.350908 | 30.350908 | 30.350908 | 0 |
| 1740268620 | 30.350908 | -0 | -0.01 | 30.350908 | 30.354575 | 30.350908 | 0 |
| 1740182220 | 30.354575 | 0.09 | 0.30 | 30.234129 | 30.354575 | 30.234129 | 0 |
| 1740095820 | 30.264628 | 0.07 | 0.24 | 30.208339 | 30.264628 | 30.208339 | 0 |
| 1740009420 | 30.191206 | -0.06 | -0.20 | 30.320154 | 30.320154 | 30.191206 | 0 |
| 1739923020 | 30.252212 | 0 | 0.01 | 30.299124 | 30.299124 | 30.252212 | 0 |
| 1739836620 | 30.249938 | 0.07 | 0.22 | 30.131088 | 30.249938 | 30.131088 | 0 |
| 1739750220 | 30.182672 | 0 | 0.00 | 30.182672 | 30.182672 | 30.182672 | 0 |
| 1739663820 | 30.182672 | 0 | 0.00 | 30.182672 | 30.182672 | 30.182672 | 0 |
| 1739577420 | 30.182672 | 0.22 | 0.75 | 29.991591 | 30.208803 | 29.991591 | 0 |
| 1739491020 | 29.958124 | 0.07 | 0.23 | 29.825128 | 29.958124 | 29.825128 | 0 |
| 1739404620 | 29.890645 | 0.22 | 0.73 | 29.770052 | 29.890645 | 29.770052 | 0 |
| 1739318220 | 29.673949 | -0.08 | -0.26 | 29.717343 | 29.717343 | 29.673949 | 0 |
| 1739231820 | 29.752145 | -0.15 | -0.49 | 29.948439 | 29.950959 | 29.752145 | 0 |
| 1739145420 | 29.897414 | 0 | 0.00 | 29.897414 | 29.897414 | 29.897414 | 0 |
| 1739059020 | 29.897414 | 0 | 0.00 | 29.897414 | 29.897414 | 29.897414 | 0 |
| 1738972620 | 29.897414 | 0.2 | 0.67 | 29.773249 | 29.897414 | 29.773249 | 0 |
| 1738886220 | 29.699825 | -0.38 | -1.27 | 30.052542 | 30.052542 | 29.699825 | 0 |
| 1738799820 | 30.081114 | 0.32 | 1.06 | 29.780916 | 30.081114 | 29.780916 | 0 |
| 1738713420 | 29.765351 | 0.18 | 0.59 | 29.611399 | 29.765351 | 29.611399 | 0 |
| 1738627020 | 29.590032 | -0.33 | -1.11 | 29.888437 | 29.888437 | 29.566742 | 0 |
| 1738540620 | 29.922556 | 0.13 | 0.45 | 29.779956 | 30.015609 | 29.779956 | 0 |
| 1738454220 | 29.789041 | 0 | 0.00 | 29.789041 | 29.789041 | 29.789041 | 0 |
| 1738367820 | 29.789041 | -0.02 | -0.06 | 29.815364 | 29.815364 | 29.789041 | 0 |
| 1738281420 | 29.807347 | 0 | 0.01 | 29.826636 | 29.826636 | 29.807347 | 0 |
| 1738195020 | 29.805625 | -0.04 | -0.13 | 29.835473 | 29.843125 | 29.805625 | 0 |
| 1738108620 | 29.844727 | -0.16 | -0.52 | 30.093625 | 30.093625 | 29.844727 | 0 |
| 1738022220 | 30.000594 | 0.2 | 0.69 | 29.941701 | 30.000594 | 29.941701 | 0 |
| 1737935820 | 29.796 | 0 | 0.00 | 29.796 | 29.796 | 29.796 | 0 |
| 1737849420 | 29.796 | 0 | 0.00 | 29.796 | 29.796 | 29.796 | 0 |
| 1737763020 | 29.796 | 0.25 | 0.86 | 29.615396 | 29.796 | 29.615396 | 0 |
| 1737676620 | 29.542684 | -0.11 | -0.38 | 29.656845 | 29.656845 | 29.542684 | 0 |
| 1737590220 | 29.656669 | 0.28 | 0.95 | 29.436747 | 29.656669 | 29.436747 | 0 |
| 1737503820 | 29.378103 | 0.08 | 0.29 | 29.334927 | 29.378103 | 29.334927 | 0 |
| 1737417420 | 29.294529 | 0.02 | 0.07 | 29.30297 | 29.30297 | 29.294529 | 0 |
| 1737331020 | 29.273835 | 0 | 0.00 | 29.273835 | 29.273835 | 29.273835 | 0 |
| 1737244620 | 29.273835 | -0.01 | -0.02 | 29.273835 | 29.27938 | 29.273835 | 0 |
| 1737158220 | 29.27938 | -0.04 | -0.15 | 29.318818 | 29.318818 | 29.27938 | 0 |
| 1737071820 | 29.322995 | 0.01 | 0.04 | 29.383694 | 29.383694 | 29.322995 | 0 |
| 1736985420 | 29.31106 | 0.09 | 0.31 | 29.148924 | 29.31106 | 29.148924 | 0 |
| 1736899020 | 29.219352 | 0.16 | 0.53 | 29.15438 | 29.219352 | 29.15438 | 0 |
| 1736812620 | 29.064346 | -0.46 | -1.56 | 29.43053 | 29.43053 | 29.064346 | 0 |
| 1736726220 | 29.524366 | 0 | 0.00 | 29.524366 | 29.524366 | 29.524366 | 0 |
| 1736639820 | 29.524366 | -0 | -0.01 | 29.524366 | 29.528421 | 29.524366 | 0 |
| 1736553420 | 29.528421 | -0.01 | -0.05 | 29.526698 | 29.528421 | 29.526698 | 0 |
| 1736467020 | 29.541869 | -0.12 | -0.39 | 29.614762 | 29.614762 | 29.494467 | 0 |
| 1736380620 | 29.65794 | -0.45 | -1.48 | 30.139166 | 30.139166 | 29.65794 | 0 |
| 1736294220 | 30.10377 | -0.02 | -0.08 | 30.163831 | 30.163831 | 30.10377 | 0 |
| 1736207820 | 30.128224 | 0.35 | 1.17 | 29.800677 | 30.128224 | 29.800677 | 0 |
| 1736121420 | 29.779491 | 0 | 0.00 | 29.779491 | 29.779491 | 29.779491 | 0 |
| 1736035020 | 29.779491 | 0.01 | 0.02 | 29.779491 | 29.779491 | 29.774109 | 0 |
| 1735948620 | 29.774109 | -0.1 | -0.34 | 29.911581 | 29.911581 | 29.774109 | 0 |
| 1735862220 | 29.875723 | -0.24 | -0.79 | 29.875723 | 30.114745 | 29.875723 | 0 |
| 1735775820 | 30.114745 | -0.11 | -0.37 | 30.114745 | 30.114745 | 30.114745 | 0 |
| 1735689420 | 30.22796 | 0 | 0.00 | 30.22796 | 30.22796 | 30.22796 | 0 |
| 1735603020 | 30.22796 | 0.1 | 0.34 | 30.230958 | 30.230958 | 30.22796 | 0 |
| 1735516620 | 30.124451 | 0 | 0.00 | 30.124451 | 30.124451 | 30.124451 | 0 |
| 1735430220 | 30.124451 | -0.02 | -0.07 | 30.124451 | 30.144386 | 30.124451 | 0 |
| 1735343760 | 30.144386 | -0.43 | -1.41 | 30.144386 | 30.575402 | 30.144386 | 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
