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 | -1.54 | -2.98797050834 | 51.54 | 52.67 | 49.68 | 797594 | 50.46051731 | CS |
| 4 | -1.17 | -2.28649599375 | 51.17 | 56 | 49.68 | 744589 | 52.04866765 | CS |
| 12 | -2.87 | -5.42840930584 | 52.87 | 56.13 | 49.68 | 782388 | 53.01216041 | CS |
| 26 | -1.05 | -2.05680705191 | 51.05 | 59.24 | 48.15 | 674434 | 53.42852958 | CS |
| 52 | 5.26 | 11.7568171658 | 44.74 | 59.24 | 43.62 | 635863 | 51.87706169 | CS |
| 156 | 9.68 | 24.0079365079 | 40.32 | 59.24 | 35.45 | 659423 | 46.7305076 | CS |
| 260 | 13.13 | 35.6116083537 | 36.87 | 59.24 | 17.85 | 711966 | 40.99964817 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738971300 | 50 | -0.48 | -0.95 | 50.65 | 50.81 | 49.65 | 874283 |
| 1738884900 | 50.48 | -0.11 | -0.22 | 50.45 | 51.05 | 50.265 | 569799 |
| 1738798500 | 50.59 | 0.6 | 1.20 | 50.1 | 50.96 | 50 | 715378 |
| 1738712100 | 49.99 | 0.24 | 0.48 | 49.66 | 50.17 | 49.465 | 994541 |
| 1738625700 | 49.75 | -1.91 | -3.70 | 50.52 | 51.15 | 49.73 | 928088 |
| 1738366500 | 51.66 | 0.25 | 0.49 | 51.54 | 52.67 | 51.375 | 826582 |
| 1738280100 | 51.41 | -1.83 | -3.44 | 53.06 | 53.11 | 50.67 | 1476326 |
| 1738193700 | 53.24 | 0.81 | 1.54 | 52.73 | 54.165 | 52.09 | 1543607 |
| 1738107300 | 52.43 | -0.46 | -0.87 | 53.17 | 53.315 | 52.03 | 1036854 |
| 1738020900 | 52.89 | -1.21 | -2.24 | 53.44 | 53.75 | 52.545 | 743605 |
| 1737761700 | 54.1 | -0.31 | -0.57 | 54.32 | 54.41 | 53.6 | 505399 |
| 1737675300 | 54.41 | 0 | 0.00 | 54.41 | 54.41 | 54.41 | 0 |
| 1737588900 | 54.41 | -0.24 | -0.44 | 54.87 | 56 | 54.3 | 472884 |
| 1737502500 | 54.65 | 1.09 | 2.04 | 53.75 | 55.04 | 53.75 | 613463 |
| 1737156900 | 53.56 | 0.71 | 1.34 | 53.17 | 53.68 | 53.12 | 488647 |
| 1737070500 | 52.85 | 0.19 | 0.36 | 52.77 | 53.15 | 52.41 | 436656 |
| 1736984100 | 52.66 | 0.69 | 1.33 | 52.81 | 52.86 | 52.07 | 616321 |
| 1736897700 | 51.97 | 0.77 | 1.50 | 51.36 | 52.14 | 51.32 | 478981 |
| 1736811300 | 51.2 | -0.23 | -0.45 | 51.14 | 51.58 | 50.76 | 521258 |
| 1736552100 | 51.43 | -0.34 | -0.66 | 51.21 | 51.69 | 50.935 | 494646 |
| 1736379300 | 51.77 | -0.77 | -1.47 | 52.26 | 52.475 | 51.355 | 531258 |
| 1736292900 | 52.54 | 0.34 | 0.65 | 52.63 | 53.1 | 52.36 | 562684 |
| 1736206500 | 52.2 | 0.12 | 0.23 | 52.18 | 53.6609 | 52.06 | 635697 |
| 1735947300 | 52.08 | 0.41 | 0.79 | 51.99 | 52.43 | 51.68 | 495172 |
| 1735860900 | 51.67 | -0.65 | -1.24 | 52.55 | 53 | 51.5525 | 474150 |
| 1735688100 | 52.32 | 0.23 | 0.44 | 52.22 | 52.8 | 52.145 | 466869 |
| 1735601700 | 52.09 | -0.83 | -1.57 | 52.57 | 52.57 | 51.48 | 512819 |
| 1735342500 | 52.92 | -0.83 | -1.54 | 53.6 | 54.04 | 52.81 | 381325 |
| 1735256100 | 53.75 | 0.22 | 0.41 | 53.52 | 54.205 | 53.23 | 386263 |
| 1735077840 | 53.53 | 0.8 | 1.52 | 52.8 | 53.68 | 52.59 | 202744 |
| 1734996900 | 52.73 | -0.34 | -0.64 | 53.08 | 53.84 | 51.8 | 782086 |
| 1734737700 | 53.07 | 0.16 | 0.30 | 52.83 | 54.2 | 52.27 | 7925878 |
| 1734651300 | 52.91 | 0.1 | 0.19 | 53 | 53.585 | 52.61 | 728455 |
| 1734564900 | 52.81 | -0.29 | -0.55 | 53.51 | 54.44 | 52.2 | 1168725 |
| 1734478500 | 53.1 | -1.05 | -1.94 | 53.88 | 54.525 | 52.825 | 828580 |
| 1734392100 | 54.15 | -0.01 | -0.02 | 54.08 | 54.87 | 53.8505 | 585988 |
| 1734132900 | 54.16 | -0.23 | -0.42 | 54.34 | 54.58 | 53.91 | 962244 |
| 1734046500 | 54.39 | 0.19 | 0.35 | 54 | 54.665 | 53.705 | 499999 |
| 1733960100 | 54.2 | 0.49 | 0.91 | 53.91 | 54.37 | 53.155 | 666932 |
| 1733873700 | 53.71 | -1.04 | -1.90 | 54.57 | 54.57 | 53.135 | 788936 |
| 1733787300 | 54.75 | 0.54 | 1.00 | 54.57 | 55.6 | 54.48 | 563735 |
| 1733528100 | 54.21 | -0.46 | -0.84 | 54.97 | 55.05 | 53.9 | 518584 |
| 1733441700 | 54.67 | -0.6 | -1.09 | 55.35 | 55.7 | 54.62 | 479141 |
| 1733355300 | 55.27 | -0.39 | -0.70 | 55.48 | 56.06 | 54.89 | 602575 |
| 1733268900 | 55.66 | -0.14 | -0.25 | 55.56 | 55.78 | 54.84 | 672091 |
| 1733182500 | 55.8 | 1.09 | 1.99 | 54.97 | 55.92 | 54.5 | 681347 |
| 1732917840 | 54.71 | 0.48 | 0.89 | 54.56 | 54.89 | 54.43 | 306412 |
| 1732750500 | 54.23 | -0.61 | -1.11 | 54.72 | 55.08 | 53.9 | 512510 |
| 1732664100 | 54.84 | -0.36 | -0.65 | 55.46 | 55.67 | 54.33 | 519126 |
| 1732577700 | 55.2 | 0.75 | 1.38 | 55.16 | 56.13 | 55.11 | 893496 |
| 1732318500 | 54.45 | 0.72 | 1.34 | 53.93 | 54.67 | 53.93 | 570692 |
| 1732232100 | 53.73 | 0.81 | 1.53 | 53.03 | 54.12 | 52.89 | 509171 |
| 1732145700 | 52.92 | 0.66 | 1.26 | 52.2 | 52.94 | 51.78 | 585524 |
| 1732059300 | 52.26 | -0.61 | -1.15 | 52.4 | 52.645 | 52.14 | 557946 |
| 1731972900 | 52.87 | -0.2 | -0.38 | 53.28 | 53.5717 | 52.78 | 590799 |
| 1731713700 | 53.07 | 0.03 | 0.06 | 53.08 | 53.32 | 52.14 | 886413 |
| 1731627300 | 53.04 | 0 | 0.00 | 53.04 | 53.785 | 52.875 | 784223 |
| 1731540900 | 53.04 | -0.96 | -1.78 | 54.27 | 54.575 | 52.93 | 643697 |
| 1731454500 | 54 | -1.6 | -2.88 | 55.3 | 55.305 | 53.9571 | 511126 |
| 1731368100 | 55.6 | -0.96 | -1.70 | 56.69 | 56.92 | 55.465 | 603710 |
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
