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 | -2.67 | -7.35739873243 | 36.29 | 37.49 | 33.62 | 1628233 | 35.80213005 | CS |
| 4 | -9 | -21.1168465509 | 42.62 | 43.67 | 33.62 | 1209036 | 38.64096829 | CS |
| 12 | -8.55 | -20.275077069 | 42.17 | 48.33 | 33.62 | 1209414 | 42.01488005 | CS |
| 26 | -2.27 | -6.32488158261 | 35.89 | 48.33 | 29.18 | 1308836 | 37.96419142 | CS |
| 52 | -20.89 | -38.3232434416 | 54.51 | 55.47 | 29.18 | 1175050 | 39.39507703 | CS |
| 156 | -4.19 | -11.0817244115 | 37.81 | 61.53 | 22.535 | 868028 | 39.94890856 | CS |
| 260 | -53.58 | -61.4449541284 | 87.2 | 98.7799 | 22.535 | 834648 | 41.35122448 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 33.74 | -0.86 | -2.49 | 34.6 | 34.68 | 32.729999 | 1248894 |
| 1741304100 | 34.6 | -1.88 | -5.15 | 35.52 | 36.54 | 34.58 | 1112102 |
| 1741217700 | 36.48 | 0.62 | 1.73 | 36 | 36.755 | 35.715 | 1636947 |
| 1741131300 | 35.86 | 0.74 | 2.11 | 35 | 36.4 | 35 | 1516077 |
| 1741044900 | 35.12 | -1.86 | -5.03 | 37.3 | 37.49 | 34.74 | 2410346 |
| 1740785700 | 36.98 | 0.66 | 1.82 | 36.11 | 37.02 | 35.58 | 1507749 |
| 1740699300 | 36.32 | -1.08 | -2.89 | 37.8 | 38.24 | 36.27 | 1164779 |
| 1740612900 | 37.4 | 0.35 | 0.94 | 37.55 | 38.31 | 36.815 | 988147 |
| 1740526500 | 37.05 | -1.46 | -3.79 | 38.26 | 38.3 | 36.75 | 1197706 |
| 1740440100 | 38.51 | -0.99 | -2.51 | 39.58 | 39.615 | 37.6 | 891529 |
| 1740180900 | 39.5 | -1.16 | -2.85 | 41.05 | 41.17 | 38.84 | 1282648 |
| 1740094500 | 40.66 | -0.18 | -0.44 | 40.63 | 41 | 39 | 1315267 |
| 1740008100 | 40.84 | -1.01 | -2.41 | 41.45 | 41.75 | 40.755 | 594897 |
| 1739921700 | 41.85 | 0.34 | 0.82 | 41 | 42.2 | 39.96 | 1258825 |
| 1739576100 | 41.51 | -0.27 | -0.65 | 41.96 | 41.96 | 40.37 | 791931 |
| 1739489700 | 41.78 | 0.76 | 1.85 | 41.5 | 42.19 | 41.01 | 607120 |
| 1739403300 | 41.02 | -1.37 | -3.23 | 41.43 | 42.47 | 40.89 | 928558 |
| 1739316900 | 42.39 | -0.24 | -0.56 | 42.11 | 43.13 | 41.8 | 945855 |
| 1739230500 | 42.63 | 1.41 | 3.42 | 42.06 | 43.67 | 41.78 | 1829236 |
| 1738971300 | 41.22 | -1.3 | -3.06 | 42.8 | 42.98 | 40.76 | 1123472 |
| 1738884900 | 42.52 | -1.03 | -2.37 | 43.73 | 43.883 | 42.29 | 1589540 |
| 1738798500 | 43.55 | 0.95 | 2.23 | 42.83 | 43.57 | 42.08 | 1326914 |
| 1738712100 | 42.6 | 1.08 | 2.60 | 41.97 | 43.06 | 40.82 | 1827389 |
| 1738625700 | 41.52 | -4.46 | -9.70 | 43.76 | 45.2 | 41.26 | 2168379 |
| 1738366500 | 45.98 | 0.12 | 0.26 | 46.41 | 47.6 | 45.98 | 1031685 |
| 1738280100 | 45.86 | -0.1 | -0.22 | 45.8 | 46.58 | 45.29 | 683015 |
| 1738193700 | 45.96 | -1.26 | -2.67 | 47 | 47.08 | 45.65 | 742710 |
| 1738107300 | 47.22 | 1.2 | 2.61 | 46.15 | 48.33 | 45.895 | 1029418 |
| 1738020900 | 46.02 | 0.33 | 0.72 | 44.71 | 47.78 | 44.71 | 945491 |
| 1737761700 | 45.69 | 1.16 | 2.60 | 45.55 | 46.77 | 45.35 | 767391 |
| 1737675300 | 44.53 | 0 | 0.00 | 44.53 | 44.53 | 44.53 | 0 |
| 1737588900 | 44.53 | -0.56 | -1.24 | 45.28 | 45.525 | 44.41 | 518825 |
| 1737502500 | 45.09 | 0.98 | 2.22 | 44.6 | 45.41 | 44.43 | 678746 |
| 1737156900 | 44.11 | 0.02 | 0.05 | 44.85 | 44.85 | 43.66 | 1458037 |
| 1737070500 | 44.09 | 0.32 | 0.73 | 43.98 | 44.6 | 43.125 | 788072 |
| 1736984100 | 43.77 | 1.91 | 4.56 | 43.13 | 44.51 | 43 | 1107438 |
| 1736897700 | 41.86 | 0.26 | 0.62 | 42.01 | 42.52 | 40.55 | 1459505 |
| 1736811300 | 41.6 | -1.03 | -2.42 | 41.57 | 42.48 | 41.2 | 1089122 |
| 1736552100 | 42.63 | -1.52 | -3.44 | 43.19 | 43.34 | 42.01 | 799617 |
| 1736379300 | 44.15 | -0.45 | -1.01 | 44.106 | 44.41 | 43.57 | 910053 |
| 1736292900 | 44.6 | -0.99 | -2.17 | 45.71 | 46.23 | 44.33 | 1050548 |
| 1736206500 | 45.59 | 0.72 | 1.60 | 45.35 | 46.63 | 44.54 | 1809636 |
| 1735947300 | 44.87 | 1.48 | 3.41 | 43.78 | 44.925 | 43.465 | 2295749 |
| 1735860900 | 43.39 | 1.51 | 3.61 | 42.42 | 43.49 | 41.85 | 1081920 |
| 1735688100 | 41.88 | -0.39 | -0.92 | 42.7 | 42.91 | 41.41 | 975589 |
| 1735601700 | 42.27 | -0.63 | -1.47 | 41.93 | 42.63 | 41.21 | 1142661 |
| 1735342500 | 42.9 | -1.2 | -2.72 | 43.64 | 43.89 | 42.205 | 608165 |
| 1735256100 | 44.1 | 0.5 | 1.15 | 43.21 | 44.32 | 43 | 639219 |
| 1735077840 | 43.6 | 0.17 | 0.39 | 43.72 | 43.99 | 43.28 | 324003 |
| 1734996900 | 43.43 | -0.88 | -1.99 | 44.25 | 44.31 | 42.81 | 793212 |
| 1734737700 | 44.31 | 0.31 | 0.70 | 43.38 | 46.19 | 43.38 | 2484131 |
| 1734651300 | 44 | 0.63 | 1.45 | 43.61 | 44.53 | 42.665 | 1681857 |
| 1734564900 | 43.37 | -1.38 | -3.08 | 44.71 | 45.78 | 42.8 | 2354596 |
| 1734478500 | 44.75 | -0.03 | -0.07 | 44.72 | 44.9899 | 43.53 | 1472970 |
| 1734392100 | 44.78 | 3.15 | 7.57 | 41.25 | 45 | 41.22 | 1881646 |
| 1734132900 | 41.63 | -0.38 | -0.90 | 42.02 | 42.59 | 40.73 | 1392732 |
| 1734046500 | 42.01 | -0.37 | -0.87 | 41.14 | 42.75 | 41.14 | 1278145 |
| 1733960100 | 42.38 | 1.43 | 3.49 | 41.61 | 42.86 | 40.69 | 1375710 |
| 1733873700 | 40.95 | -0.85 | -2.03 | 40.31 | 43.2335 | 39.9 | 3310509 |
| 1733787300 | 41.8 | 0.34 | 0.82 | 43.76 | 44.34 | 41.16 | 2890995 |
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
