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 | -0.49 | -1.04499893367 | 46.89 | 47.63 | 46.28 | 0 | 0 | FX |
| 4 | 0.53 | 1.15543928494 | 45.87 | 47.63 | 45.83 | 0 | 0 | FX |
| 12 | 0.23 | 0.498158977691 | 46.17 | 47.63 | 45.61 | 0 | 0 | FX |
| 26 | 0.46 | 1.00130605137 | 45.94 | 47.63 | 45.55 | 0 | 0 | FX |
| 52 | 2.3 | 5.21541950113 | 44.1 | 48.14 | 42.26 | 0 | 0 | FX |
| 156 | 3.085867 | 7.12438824529 | 43.314133 | 48.14 | 41.96 | 0 | 0 | FX |
| 260 | 9.85 | 26.9493844049 | 36.55 | 48.14 | 36.150234 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 46.3 | -0.02 | -0.04 | 46.28 | 46.33 | 46.3 | 0 |
| 1732060620 | 46.32 | -0.18 | -0.39 | 46.5 | 46.32 | 46.28 | 0 |
| 1731974220 | 46.5 | -0.71 | -1.50 | 47.21 | 47.63 | 46.5 | 0 |
| 1731887820 | 47.21 | 0 | 0.00 | 47.21 | 47.21 | 47.21 | 0 |
| 1731801420 | 47.21 | 0 | 0.00 | 47.21 | 47.21 | 47.21 | 0 |
| 1731715020 | 47.21 | 0.02 | 0.04 | 47.19 | 47.57 | 47.1 | 0 |
| 1731628620 | 47.19 | 0.3 | 0.64 | 46.89 | 47.48 | 47.19 | 0 |
| 1731542220 | 46.89 | -0.22 | -0.47 | 47.11 | 47.21 | 46.89 | 0 |
| 1731455820 | 47.11 | 0.35 | 0.75 | 46.76 | 47.11 | 47.08 | 0 |
| 1731369420 | 46.76 | 0.36 | 0.78 | 46.4 | 46.81 | 46.4 | 0 |
| 1731283020 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731196620 | 46.4 | 0 | 0.00 | 46.4 | 46.4 | 46.4 | 0 |
| 1731110220 | 46.4 | -0.05 | -0.11 | 46.45 | 46.48 | 46.34 | 0 |
| 1731023820 | 46.45 | -0.07 | -0.15 | 46.52 | 46.59 | 46.37 | 0 |
| 1730937420 | 46.52 | 0.49 | 1.06 | 46.03 | 46.58 | 46.39 | 0 |
| 1730851020 | 46.03 | 0.2 | 0.44 | 45.83 | 46.06 | 45.86 | 0 |
| 1730764620 | 45.83 | -0.03 | -0.07 | 45.86 | 45.93 | 45.83 | 0 |
| 1730678220 | 45.86 | 0 | 0.00 | 45.86 | 45.86 | 45.86 | 0 |
| 1730591820 | 45.86 | 0 | 0.00 | 45.86 | 45.86 | 45.86 | 0 |
| 1730505420 | 45.86 | -0.25 | -0.54 | 46.11 | 45.97 | 45.86 | 0 |
| 1730419020 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1730332620 | 46.11 | -0.01 | -0.02 | 46.22 | 46.21 | 46.11 | 0 |
| 1730246220 | 46.12 | -0.11 | -0.24 | 46.23 | 46.12 | 46.02 | 0 |
| 1730159820 | 46.23 | 0.12 | 0.26 | 46.11 | 46.27 | 46.08 | 0 |
| 1730073420 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1729986960 | 46.11 | 0 | 0.00 | 46.11 | 46.11 | 46.11 | 0 |
| 1729900620 | 46.11 | -0.08 | -0.17 | 46.19 | 46.18 | 46 | 0 |
| 1729814220 | 46.19 | 0.32 | 0.70 | 45.87 | 46.21 | 45.84 | 0 |
| 1729727820 | 45.87 | -0.2 | -0.43 | 46.07 | 46.14 | 45.61 | 0 |
| 1729641420 | 46.07 | 0.17 | 0.37 | 45.9 | 46.32 | 45.9 | 0 |
| 1729555020 | 45.9 | -0.54 | -1.16 | 46.44 | 46.6 | 45.9 | 0 |
| 1729468620 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1729382220 | 46.44 | 0 | 0.00 | 46.44 | 46.44 | 46.44 | 0 |
| 1729295820 | 46.44 | 0.05 | 0.11 | 46.39 | 46.6 | 46.33 | 0 |
| 1729209420 | 46.39 | 0.1 | 0.22 | 46.29 | 46.55 | 46.23 | 0 |
| 1729123020 | 46.29 | -0.03 | -0.06 | 46.32 | 46.38 | 46.21 | 0 |
| 1729036620 | 46.32 | 0.1 | 0.22 | 46.22 | 46.35 | 46.12 | 0 |
| 1728950220 | 46.22 | 0.12 | 0.26 | 46.1 | 46.24 | 46.1 | 0 |
| 1728863820 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728777420 | 46.1 | 0 | 0.00 | 46.1 | 46.1 | 46.1 | 0 |
| 1728691020 | 46.1 | -0.01 | -0.02 | 46.11 | 46.16 | 46.09 | 0 |
| 1728604620 | 46.11 | 0.09 | 0.20 | 46.02 | 46.13 | 46.02 | 0 |
| 1728518220 | 46.02 | 0.07 | 0.15 | 45.95 | 46.05 | 45.95 | 0 |
| 1728431820 | 45.95 | -0.63 | -1.35 | 46.58 | 46.73 | 45.95 | 0 |
| 1728345420 | 46.58 | 0.09 | 0.19 | 46.49 | 46.72 | 46.43 | 0 |
| 1728259020 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1728172620 | 46.49 | 0 | 0.00 | 46.49 | 46.49 | 46.49 | 0 |
| 1728086220 | 46.49 | 0.12 | 0.26 | 46.37 | 46.5 | 46.35 | 0 |
| 1727999820 | 46.37 | 0.12 | 0.26 | 46.25 | 46.45 | 46.25 | 0 |
| 1727913420 | 46.25 | 0.23 | 0.50 | 46.02 | 46.32 | 45.98 | 0 |
| 1727827020 | 46.02 | 0.12 | 0.26 | 45.9 | 46.03 | 45.87 | 0 |
| 1727740620 | 45.9 | -0.05 | -0.11 | 45.95 | 45.95 | 45.87 | 0 |
| 1727654220 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1727567760 | 45.95 | 0.07 | 0.15 | 45.95 | 45.95 | 45.95 | 0 |
| 1727481360 | 45.88 | 0.09 | 0.20 | 45.79 | 46.1 | 45.71 | 0 |
| 1727395020 | 45.79 | 0.15 | 0.33 | 45.64 | 46.07 | 45.65 | 0 |
| 1727308620 | 45.64 | -0.23 | -0.50 | 45.87 | 46.14 | 45.64 | 0 |
| 1727222220 | 45.87 | 0.15 | 0.33 | 45.72 | 46.11 | 45.68 | 0 |
| 1727135820 | 45.72 | -0.16 | -0.35 | 45.88 | 45.88 | 45.68 | 0 |
| 1727049420 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1726963020 | 45.88 | 0 | 0.00 | 45.88 | 45.88 | 45.88 | 0 |
| 1726876620 | 45.88 | 0.01 | 0.02 | 45.87 | 45.88 | 45.68 | 0 |
| 1726790220 | 45.87 | 0.02 | 0.04 | 45.85 | 46.15 | 45.8 | 0 |
| 1726703820 | 45.85 | 0.05 | 0.11 | 45.8 | 45.92 | 45.8 | 0 |
| 1726617420 | 45.8 | -0.15 | -0.33 | 45.95 | 45.95 | 45.8 | 0 |
| 1726531020 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.87 | 0 |
| 1726444620 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1726358220 | 45.95 | 0 | 0.00 | 45.95 | 45.95 | 45.95 | 0 |
| 1726271820 | 45.95 | -0.2 | -0.43 | 46.15 | 46.15 | 45.9 | 0 |
| 1726185420 | 46.15 | 0.1 | 0.22 | 46.05 | 46.16 | 46.05 | 0 |
| 1726099020 | 46.05 | 0 | 0.00 | 46.05 | 46.17 | 46.04 | 0 |
| 1726012620 | 46.05 | -0.02 | -0.04 | 46.07 | 46.27 | 46 | 0 |
| 1725926220 | 46.07 | 0.11 | 0.24 | 45.96 | 46.11 | 45.95 | 0 |
| 1725839820 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1725753420 | 45.96 | 0 | 0.00 | 45.96 | 45.96 | 45.96 | 0 |
| 1725667020 | 45.96 | -0.1 | -0.22 | 46.06 | 46.31 | 45.93 | 0 |
| 1725580620 | 46.06 | -0.05 | -0.11 | 46.11 | 46.11 | 45.97 | 0 |
| 1725494220 | 46.11 | -0.52 | -1.12 | 46.63 | 46.67 | 46.11 | 0 |
| 1725407820 | 46.63 | 0.15 | 0.32 | 46.48 | 46.67 | 46.47 | 0 |
| 1725321420 | 46.48 | 0.03 | 0.06 | 46.45 | 46.69 | 46.38 | 0 |
| 1725235020 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1725148620 | 46.45 | 0 | 0.00 | 46.45 | 46.45 | 46.45 | 0 |
| 1725062220 | 46.45 | 0.25 | 0.54 | 46.2 | 46.55 | 46.2 | 0 |
| 1724975820 | 46.2 | 0.03 | 0.06 | 46.17 | 46.33 | 46.15 | 0 |
| 1724889420 | 46.17 | 0.02 | 0.04 | 46.15 | 46.2 | 46.14 | 0 |
| 1724803020 | 46.15 | 0.04 | 0.09 | 46.11 | 46.19 | 46.11 | 0 |
| 1724716620 | 46.11 | -0.06 | -0.13 | 46.17 | 46.17 | 45.85 | 0 |
| 1724630220 | 46.17 | 0 | 0.00 | 46.17 | 46.17 | 46.17 | 0 |
| 1724543820 | 46.17 | 0 | 0.00 | 46.17 | 46.17 | 46.17 | 0 |
| 1724457420 | 46.17 | 0.12 | 0.26 | 46.05 | 46.25 | 45.94 | 0 |
| 1724371020 | 46.05 | -0.05 | -0.11 | 46.1 | 46.14 | 45.75 | 0 |
| 1724284620 | 46.1 | -0.07 | -0.15 | 46.17 | 46.21 | 46.02 | 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
