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 | -0.14 | -0.294117647059 | 47.6 | 49.605 | 46.88 | 797925 | 48.52422875 | CS |
| 4 | -4.87 | -9.30632524365 | 52.33 | 53.0206 | 46.88 | 927336 | 49.29980035 | CS |
| 12 | -15.71 | -24.8694000317 | 63.17 | 66.25 | 46.88 | 756416 | 55.23267961 | CS |
| 26 | -2.21 | -4.44936581437 | 49.67 | 66.25 | 46.88 | 690483 | 56.69774501 | CS |
| 52 | -21.19 | -30.8667152221 | 68.65 | 69.31 | 43.368 | 853014 | 54.94995935 | CS |
| 156 | -19.89 | -29.5322939866 | 67.35 | 79.23 | 43.368 | 684516 | 58.83925031 | CS |
| 260 | -8.72 | -15.5215379138 | 56.18 | 154.61 | 38.01 | 620508 | 72.2659617 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905300 | 47.46 | -0.74 | -1.54 | 47.94 | 47.985 | 47.12 | 635987 |
| 1741818900 | 48.2 | 0.15 | 0.31 | 48.39 | 48.54 | 46.88 | 703265 |
| 1741732500 | 48.05 | -0.4 | -0.83 | 48.37 | 48.89 | 47.65 | 699364 |
| 1741646100 | 48.45 | -0.43 | -0.88 | 48.8 | 49.605 | 48.38 | 814320 |
| 1741390500 | 48.88 | 0.01 | 0.02 | 48.5 | 49.41 | 47.7 | 718315 |
| 1741304100 | 48.87 | 0.9 | 1.88 | 47.6 | 49.07 | 47.23 | 1054360 |
| 1741217700 | 47.97 | 0.01 | 0.02 | 47.97 | 48.49 | 47.825 | 540853 |
| 1741131300 | 47.96 | -0.07 | -0.15 | 47.68 | 48.49 | 47.075 | 990155 |
| 1741044900 | 48.03 | -0.27 | -0.56 | 48.22 | 49.075 | 47.875 | 720622 |
| 1740785700 | 48.3 | 0.03 | 0.06 | 49.04 | 49.04 | 47.69 | 734723 |
| 1740699300 | 48.27 | -0.72 | -1.47 | 49.07 | 49.6 | 48.25 | 847683 |
| 1740612900 | 48.99 | -0.27 | -0.55 | 49.65 | 50.32 | 48.7315 | 886790 |
| 1740526500 | 49.26 | 0.15 | 0.31 | 49.34 | 50 | 48.18 | 1018930 |
| 1740440100 | 49.11 | 0.01 | 0.02 | 49.22 | 49.57 | 48.195 | 816826 |
| 1740180900 | 49.1 | -0.22 | -0.45 | 49.67 | 49.855 | 48.891 | 1711126 |
| 1740094500 | 49.32 | -0.64 | -1.28 | 50.06 | 50.08 | 48.75 | 1096291 |
| 1740008100 | 49.96 | -1.65 | -3.20 | 51.24 | 51.36 | 49.85 | 1190314 |
| 1739921700 | 51.61 | 0.24 | 0.47 | 51.38 | 52.11 | 51.23 | 960207 |
| 1739576100 | 51.37 | -0.89 | -1.70 | 52.4 | 53.0206 | 51.25 | 913448 |
| 1739489700 | 52.26 | 0.32 | 0.63 | 52.33 | 52.545 | 51.22 | 1201798 |
| 1739403300 | 51.935 | -11.47 | -18.08 | 54.05 | 55.19 | 51.6 | 4317526 |
| 1739316900 | 63.4 | -1.01 | -1.57 | 63.99 | 64.92 | 62.9801 | 821045 |
| 1739230500 | 64.41 | -0.22 | -0.34 | 65.06 | 65.51 | 63.57 | 925073 |
| 1738971300 | 64.629999 | -0.5 | -0.76 | 65.129999 | 65.489999 | 63.8329 | 463432 |
| 1738884900 | 65.125 | -0.52 | -0.78 | 65.9 | 66.019999 | 64.819999 | 416389 |
| 1738798500 | 65.64 | 1.07 | 1.66 | 64.68 | 65.79 | 64.62 | 376224 |
| 1738712100 | 64.569999 | 0.97 | 1.53 | 63.71 | 64.67 | 63.68 | 538294 |
| 1738625700 | 63.6 | -0.25 | -0.39 | 62.26 | 63.76 | 61.84 | 413920 |
| 1738366500 | 63.85 | 0.41 | 0.65 | 63.72 | 64.37 | 63.17 | 619359 |
| 1738280100 | 63.44 | 0.55 | 0.87 | 66.25 | 66.25 | 63.275 | 838649 |
| 1738193700 | 62.89 | -2.01 | -3.10 | 64.81 | 64.81 | 62.85 | 504702 |
| 1738107300 | 64.9 | 3.18 | 5.15 | 61.625 | 65.14 | 61.53 | 974190 |
| 1738020900 | 61.72 | 1.26 | 2.08 | 60.19 | 63.39 | 60.18 | 453378 |
| 1737761700 | 60.46 | 0.76 | 1.27 | 59.85 | 61.02 | 59.85 | 429456 |
| 1737675300 | 59.7 | 0 | 0.00 | 59.7 | 59.7 | 59.7 | 0 |
| 1737588900 | 59.7 | -1.5 | -2.45 | 61.26 | 61.26 | 58.82 | 568829 |
| 1737502500 | 61.2 | 1.55 | 2.60 | 60.14 | 61.29 | 60 | 456325 |
| 1737156900 | 59.65 | -0.36 | -0.60 | 60.79 | 60.9 | 59.465 | 425665 |
| 1737070500 | 60.01 | 1.34 | 2.28 | 59.66 | 60.25 | 59.15 | 651260 |
| 1736984100 | 58.67 | 0.46 | 0.79 | 59.54 | 59.94 | 57.94 | 425413 |
| 1736897700 | 58.21 | 1.79 | 3.17 | 56.78 | 58.425 | 56.205 | 617804 |
| 1736811300 | 56.42 | 0.76 | 1.37 | 55.01 | 56.49 | 55 | 719418 |
| 1736552100 | 55.66 | -1.43 | -2.50 | 56.2 | 56.4 | 55.27 | 515498 |
| 1736379300 | 57.09 | -0.66 | -1.14 | 57.34 | 57.6799 | 56.84 | 500370 |
| 1736292900 | 57.75 | -1.2 | -2.04 | 58.99 | 59.11 | 57.46 | 620668 |
| 1736206500 | 58.95 | -2.69 | -4.36 | 60.68 | 61.41 | 58.31 | 793395 |
| 1735947300 | 61.64 | 1.31 | 2.17 | 60.87 | 61.66 | 60.57 | 376580 |
| 1735860900 | 60.33 | -0.43 | -0.71 | 61 | 61.27 | 59.765 | 426628 |
| 1735688100 | 60.76 | 0.39 | 0.65 | 60.77 | 60.97 | 59.675 | 578727 |
| 1735601700 | 60.37 | -0.83 | -1.36 | 60.59 | 60.98 | 59.545 | 657300 |
| 1735342500 | 61.2 | -1.29 | -2.06 | 62.1 | 62.29 | 60.54 | 335414 |
| 1735256100 | 62.49 | 0.11 | 0.18 | 62.16 | 62.63 | 61.81 | 210832 |
| 1735077840 | 62.38 | 0.21 | 0.34 | 62.53 | 62.54 | 61.83 | 123667 |
| 1734996900 | 62.17 | -1.26 | -1.99 | 63.17 | 63.54 | 61.655 | 422676 |
| 1734737700 | 63.43 | 0.92 | 1.47 | 61.7 | 63.93 | 61.67 | 1073617 |
| 1734651300 | 62.51 | -0.21 | -0.33 | 63.17 | 64.4419 | 62.125 | 635328 |
| 1734564900 | 62.72 | -1.74 | -2.70 | 64.599999 | 65.099999 | 61.63 | 953145 |
| 1734478500 | 64.459999 | -0.48 | -0.74 | 65.04 | 65.04 | 62.66 | 723979 |
| 1734392100 | 64.94 | 1.08 | 1.69 | 63.75 | 65.0895 | 63.585 | 492400 |
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
