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 | 2.812 | 0.0084844088126 | 33143.146 | 33281.219 | 32998.26 | 0 | 0 | FX |
| 4 | 976.052 | 3.03405300594 | 32169.906 | 33281.219 | 32078.944 | 0 | 0 | FX |
| 12 | 1251.481 | 3.92381728034 | 31894.477 | 33281.219 | 30734.133 | 0 | 0 | FX |
| 26 | 110.244 | 0.333711570454 | 33035.714 | 33281.219 | 30734.133 | 0 | 0 | FX |
| 52 | 1945.555 | 6.23567266102 | 31200.403 | 33281.219 | 30734.133 | 0 | 0 | FX |
| 156 | 2933.063 | 9.70798395851 | 30212.895 | 33281.219 | 24919.403 | 0 | 0 | FX |
| 260 | 5202.617 | 18.6184500987 | 27943.341 | 33281.219 | 24919.403 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742860620 | 33132.006 | 55.47 | 0.17 | 33139.636 | 33265.65 | 33049.37 | 0 |
| 1742774220 | 33076.538 | 0 | 0.00 | 33076.538 | 33076.538 | 33076.538 | 0 |
| 1742687820 | 33076.538 | 0 | 0.00 | 33076.538 | 33076.538 | 33076.538 | 0 |
| 1742601420 | 33076.538 | -72.85 | -0.22 | 33136.493 | 33172.038 | 32998.26 | 0 |
| 1742515020 | 33149.386 | -53.32 | -0.16 | 33228.875 | 33230.398 | 33063.41 | 0 |
| 1742428620 | 33202.706 | 22.76 | 0.07 | 33190.828 | 33281.218 | 33093.021 | 0 |
| 1742342220 | 33179.945 | 9.89 | 0.03 | 33143.146 | 33207.571 | 33058.332 | 0 |
| 1742255820 | 33170.059 | 153.65 | 0.47 | 33019.629 | 33188.17 | 33003.684 | 0 |
| 1742169420 | 33016.409 | 0 | 0.00 | 33016.409 | 33016.409 | 33016.409 | 0 |
| 1742083020 | 33016.409 | 0 | 0.00 | 33016.409 | 33016.409 | 33016.409 | 0 |
| 1741996620 | 33016.409 | -23.35 | -0.07 | 33029.398 | 33052.23 | 32941.708 | 0 |
| 1741910220 | 33039.761 | 37.4 | 0.11 | 33013.057 | 33069.528 | 32960.785 | 0 |
| 1741823820 | 33002.358 | 13.61 | 0.04 | 32957.506 | 33071.377 | 32878.127 | 0 |
| 1741737420 | 32988.743 | 109.85 | 0.33 | 32884.983 | 33023.239 | 32811.997 | 0 |
| 1741651020 | 32878.891 | -78.41 | -0.24 | 32953.686 | 33050.869 | 32831.319 | 0 |
| 1741564620 | 32957.305 | 0 | 0.00 | 32957.305 | 32957.305 | 32957.305 | 0 |
| 1741478220 | 32957.305 | 0 | 0.00 | 32957.305 | 32957.305 | 32957.305 | 0 |
| 1741391820 | 32957.305 | 93.97 | 0.29 | 32903.042 | 33025.889 | 32870.288 | 0 |
| 1741305420 | 32863.335 | -31.7 | -0.10 | 32914.985 | 32956.739 | 32814.519 | 0 |
| 1741219020 | 32895.033 | 189.96 | 0.58 | 32601.82 | 32924.384 | 32651.782 | 0 |
| 1741132620 | 32705.078 | 193.17 | 0.59 | 32498.492 | 32715.543 | 32451.183 | 0 |
| 1741046220 | 32511.908 | 367.66 | 1.14 | 32228.976 | 32570.657 | 32208.241 | 0 |
| 1740959820 | 32144.249 | 0 | 0.00 | 32144.249 | 32144.249 | 32144.249 | 0 |
| 1740873420 | 32144.249 | 0 | 0.00 | 32144.249 | 32144.249 | 32144.249 | 0 |
| 1740787020 | 32144.249 | -33.94 | -0.11 | 32195.085 | 32257.046 | 32078.944 | 0 |
| 1740700620 | 32178.186 | -199.27 | -0.62 | 32359.031 | 32402.766 | 32169.47 | 0 |
| 1740614220 | 32377.451 | 35.42 | 0.11 | 32366.127 | 32477.067 | 32278.241 | 0 |
| 1740527820 | 32342.026 | 185.37 | 0.58 | 32169.906 | 32371.547 | 32128.248 | 0 |
| 1740441420 | 32156.654 | -79.82 | -0.25 | 32366.05 | 32309.389 | 32121.17 | 0 |
| 1740355020 | 32236.472 | 0 | 0.00 | 32236.472 | 32236.472 | 32236.472 | 0 |
| 1740268620 | 32236.472 | 0 | 0.00 | 32236.472 | 32236.472 | 32236.472 | 0 |
| 1740182220 | 32236.472 | -98.23 | -0.30 | 32253.777 | 32332.431 | 32226.093 | 0 |
| 1740095820 | 32334.699 | 213.67 | 0.67 | 32131.621 | 32338.943 | 32126.896 | 0 |
| 1740009420 | 32121.032 | -62.59 | -0.19 | 32176.89 | 32251.135 | 32062.919 | 0 |
| 1739923020 | 32183.618 | 10.37 | 0.03 | 32176.532 | 32267.836 | 32027.751 | 0 |
| 1739836620 | 32173.248 | 210.01 | 0.66 | 31986.648 | 32197.232 | 32015.427 | 0 |
| 1739750220 | 31963.24 | 0 | 0.00 | 31963.24 | 31963.24 | 31963.24 | 0 |
| 1739663820 | 31963.24 | 0 | 0.00 | 31963.24 | 31963.24 | 31963.24 | 0 |
| 1739577420 | 31963.24 | -32.39 | -0.10 | 31929.595 | 32111.827 | 31897.526 | 0 |
| 1739491020 | 31995.627 | 188.47 | 0.59 | 31807.027 | 32059.418 | 31713.118 | 0 |
| 1739404620 | 31807.153 | 20.03 | 0.06 | 31736.348 | 31912.768 | 31644.159 | 0 |
| 1739318220 | 31787.123 | 365.29 | 1.16 | 31443.509 | 31808.897 | 31460.632 | 0 |
| 1739231820 | 31421.838 | 26.67 | 0.08 | 31447.546 | 31538.022 | 31322.319 | 0 |
| 1739145420 | 31395.168 | 0 | 0.00 | 31395.168 | 31395.168 | 31395.168 | 0 |
| 1739059020 | 31395.168 | 0 | 0.00 | 31395.168 | 31395.168 | 31395.168 | 0 |
| 1738972620 | 31395.168 | -33.03 | -0.11 | 31416.671 | 31615.566 | 31322.319 | 0 |
| 1738886220 | 31428.198 | -44.51 | -0.14 | 31483.334 | 31552.397 | 31246.329 | 0 |
| 1738799820 | 31472.706 | -104.73 | -0.33 | 31399.64 | 31592.389 | 31389.91 | 0 |
| 1738713420 | 31577.436 | 108.01 | 0.34 | 31395.565 | 31577.436 | 31207.825 | 0 |
| 1738627020 | 31469.423 | 381.34 | 1.23 | 30779.993 | 31511.558 | 31050.838 | 0 |
| 1738540620 | 31088.082 | 0 | 0.00 | 31088.082 | 31088.082 | 31088.082 | 0 |
| 1738454220 | 31088.082 | 0 | 0.00 | 31088.082 | 31088.082 | 31088.082 | 0 |
| 1738367820 | 31088.082 | -62.75 | -0.20 | 31149.281 | 31280.206 | 31063.824 | 0 |
| 1738281420 | 31150.829 | -38.66 | -0.12 | 31225.488 | 31291.328 | 31118.555 | 0 |
| 1738195020 | 31189.487 | -12.69 | -0.04 | 31208.391 | 31257.399 | 31081.918 | 0 |
| 1738108620 | 31202.179 | -49.96 | -0.16 | 31236.766 | 31239.684 | 31136.713 | 0 |
| 1738022220 | 31252.141 | -55.98 | -0.18 | 31214.218 | 31406.728 | 31163.602 | 0 |
| 1737935820 | 31308.125 | 0 | 0.00 | 31308.125 | 31308.125 | 31308.125 | 0 |
| 1737849420 | 31308.125 | 0 | 0.00 | 31308.125 | 31308.125 | 31308.125 | 0 |
| 1737763020 | 31308.125 | 267.34 | 0.86 | 31038.102 | 31355.879 | 31031.858 | 0 |
| 1737676620 | 31040.786 | 144.63 | 0.47 | 30904.343 | 31099.56 | 30839.01 | 0 |
| 1737590220 | 30896.161 | -268.86 | -0.86 | 31180.208 | 31132.767 | 30881.14 | 0 |
| 1737503820 | 31165.019 | -60.13 | -0.19 | 31224.76 | 31241.713 | 30902.431 | 0 |
| 1737417420 | 31225.145 | 378.27 | 1.23 | 30857.951 | 31260.416 | 30805.773 | 0 |
| 1737331020 | 30846.873 | 0 | 0.00 | 30846.873 | 30846.873 | 30846.873 | 0 |
| 1737244620 | 30846.873 | 0 | 0.00 | 30846.873 | 30846.873 | 30846.873 | 0 |
| 1737158220 | 30846.873 | -203.54 | -0.66 | 31045.471 | 30973.262 | 30803.237 | 0 |
| 1737071820 | 31050.409 | -29.52 | -0.09 | 31074.414 | 31113.794 | 30900.124 | 0 |
| 1736985420 | 31079.931 | 80.6 | 0.26 | 31000.653 | 31240.577 | 30881.467 | 0 |
| 1736899020 | 30999.328 | -68.92 | -0.22 | 31055.71 | 31085.201 | 30814.976 | 0 |
| 1736812620 | 31068.246 | 95.6 | 0.31 | 30917.156 | 31112.58 | 30734.133 | 0 |
| 1736726220 | 30972.641 | 0 | 0.00 | 30972.641 | 30972.641 | 30972.641 | 0 |
| 1736639820 | 30972.641 | 0 | 0.00 | 30972.641 | 30972.641 | 30972.641 | 0 |
| 1736553420 | 30972.641 | -247.19 | -0.79 | 31220.787 | 31262.129 | 30934.685 | 0 |
| 1736467020 | 31219.827 | -151.45 | -0.48 | 31371.858 | 31327.516 | 31069.28 | 0 |
| 1736380620 | 31371.276 | -283.06 | -0.89 | 31654.73 | 31717.998 | 31274.835 | 0 |
| 1736294220 | 31654.335 | -97.06 | -0.31 | 31751.591 | 31905.929 | 31647.03 | 0 |
| 1736207820 | 31751.393 | 168.13 | 0.53 | 31585.561 | 31854.808 | 31575.281 | 0 |
| 1736121420 | 31583.262 | 0 | 0.00 | 31583.262 | 31583.262 | 31583.262 | 0 |
| 1736035020 | 31583.262 | 0 | 0.00 | 31583.262 | 31583.262 | 31583.262 | 0 |
| 1735948620 | 31583.262 | 68.65 | 0.22 | 31514.997 | 31613.444 | 31497.965 | 0 |
| 1735862220 | 31514.607 | -386.5 | -1.21 | 31900.112 | 31909.692 | 31451.533 | 0 |
| 1735775820 | 31901.11 | -75.45 | -0.24 | 31894.477 | 31906.103 | 31878.166 | 0 |
| 1735689420 | 31976.561 | 0 | 0.00 | 31976.561 | 31976.561 | 31976.561 | 0 |
| 1735603020 | 31976.561 | -38.28 | -0.12 | 32023.298 | 32129.754 | 31870.193 | 0 |
| 1735516620 | 32014.84 | 0 | 0.00 | 32014.84 | 32014.84 | 32014.84 | 0 |
| 1735430220 | 32014.84 | 0 | 0.00 | 32014.84 | 32014.84 | 32014.84 | 0 |
| 1735343760 | 32014.84 | 150.79 | 0.47 | 31866.844 | 32055.156 | 31832.676 | 0 |
| 1735257420 | 31864.05 | -31.9 | -0.10 | 31900.347 | 31917.536 | 31795.737 | 0 |
| 1735171020 | 31895.946 | 9.45 | 0.03 | 31897.686 | 32041.832 | 31556.086 | 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
