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 | 2.61 | 5.26953361599 | 49.53 | 52.9 | 49.49 | 1452890 | 51.41131646 | CS |
| 4 | 4.89 | 10.3492063492 | 47.25 | 52.9 | 46.84 | 1298577 | 49.57330436 | CS |
| 12 | 6.44 | 14.0919037199 | 45.7 | 52.9 | 45.11 | 1159716 | 48.89091027 | CS |
| 26 | 14.75 | 39.4490505483 | 37.39 | 52.9 | 33.5 | 1081191 | 44.07846645 | CS |
| 52 | 18.5 | 54.9940546968 | 33.64 | 52.9 | 33.05 | 1014898 | 40.68418058 | CS |
| 156 | 15.84 | 43.6363636364 | 36.3 | 52.9 | 26.05 | 991670 | 36.08747712 | CS |
| 260 | 13.1 | 33.5553278689 | 39.04 | 65.81 | 14.52 | 1255050 | 34.12607145 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 51.47 | 0.52 | 1.02 | 50.98 | 51.75 | 50.485 | 826872 |
| 1737675300 | 50.95 | 0 | 0.00 | 50.95 | 50.95 | 50.95 | 0 |
| 1737588900 | 50.95 | -0.84 | -1.62 | 51.85 | 52.9 | 50.78 | 1649949 |
| 1737502500 | 51.79 | 3.03 | 6.21 | 49.53 | 51.97 | 49.49 | 1881848 |
| 1737156900 | 48.76 | 0.77 | 1.60 | 48.61 | 49.17 | 48.35 | 968707 |
| 1737070500 | 47.99 | -0.98 | -2.00 | 48.86 | 49.36 | 47.875 | 1375720 |
| 1736984100 | 48.97 | -0.67 | -1.35 | 50.64 | 51 | 48.5 | 1390383 |
| 1736897700 | 49.64 | 1.07 | 2.20 | 49.35 | 50.11 | 48.82 | 1186601 |
| 1736811300 | 48.57 | -0.32 | -0.65 | 48.24 | 48.62 | 47.2 | 1622563 |
| 1736552100 | 48.89 | -0.84 | -1.69 | 49.18 | 49.24 | 47.9 | 1861166 |
| 1736379300 | 49.73 | -0.72 | -1.43 | 49.1 | 50.1 | 48.25 | 1490664 |
| 1736292900 | 50.45 | 0.19 | 0.38 | 50.65 | 51.8082 | 49.81 | 1634740 |
| 1736206500 | 50.26 | 0.78 | 1.58 | 49.39 | 50.51 | 49.265 | 1481482 |
| 1735947300 | 49.48 | 0.98 | 2.02 | 48.64 | 49.6 | 48.04 | 1186677 |
| 1735860900 | 48.5 | 1.06 | 2.23 | 47.96 | 48.99 | 47.835 | 779854 |
| 1735688100 | 47.44 | 0.07 | 0.15 | 47.55 | 48.22 | 47.33 | 722068 |
| 1735601700 | 47.37 | -0.62 | -1.29 | 47.25 | 47.98 | 46.84 | 717941 |
| 1735342500 | 47.99 | -0.52 | -1.07 | 47.89 | 48.3832 | 47.49 | 767745 |
| 1735256100 | 48.51 | 0.44 | 0.92 | 47.69 | 48.64 | 47.3804 | 709819 |
| 1735077840 | 48.07 | 0.6 | 1.26 | 47.8 | 48.245 | 47.5015 | 356822 |
| 1734996900 | 47.47 | -0.9 | -1.86 | 48.26 | 48.26 | 47.055 | 1196343 |
| 1734737700 | 48.37 | -0.16 | -0.33 | 47.87 | 49.07 | 47.855 | 1571559 |
| 1734651300 | 48.53 | 0.96 | 2.02 | 49.49 | 49.75 | 48.13 | 1077352 |
| 1734564900 | 47.57 | -2.82 | -5.60 | 50.42 | 50.9533 | 47.355 | 1661619 |
| 1734478500 | 50.39 | -0.97 | -1.89 | 51.1 | 51.3 | 49.86 | 1393693 |
| 1734392100 | 51.36 | 1.49 | 2.99 | 50.06 | 51.8 | 50.05 | 1133015 |
| 1734132900 | 49.87 | -0.09 | -0.18 | 50.03 | 50.38 | 49.33 | 869508 |
| 1734046500 | 49.96 | -0.11 | -0.22 | 50.08 | 51.09 | 49.891 | 874215 |
| 1733960100 | 50.07 | -0.71 | -1.40 | 50.93 | 51.49 | 49.965 | 899454 |
| 1733873700 | 50.78 | 2.02 | 4.14 | 49.09 | 51.18 | 48.26 | 1205211 |
| 1733787300 | 48.76 | -1.16 | -2.32 | 50.33 | 50.43 | 48.6 | 1191473 |
| 1733528100 | 49.92 | -0.51 | -1.01 | 50.96 | 51.73 | 49.89 | 1014224 |
| 1733441700 | 50.43 | -0.74 | -1.45 | 51.76 | 52.1 | 50.2 | 1053203 |
| 1733355300 | 51.17 | 1.06 | 2.12 | 50.15 | 51.23 | 50 | 1132893 |
| 1733268900 | 50.11 | 0.56 | 1.13 | 49.55 | 50.61 | 49.55 | 1741027 |
| 1733182500 | 49.55 | -1.09 | -2.15 | 50.78 | 50.78 | 48.935 | 1369709 |
| 1732917840 | 50.64 | 0.9 | 1.81 | 50.37 | 50.94 | 50.21 | 502153 |
| 1732750500 | 49.74 | 0.89 | 1.82 | 49.12 | 50.22 | 49.1 | 1104520 |
| 1732664100 | 48.85 | 0.08 | 0.16 | 48.6 | 48.92 | 48.26 | 1000841 |
| 1732577700 | 48.77 | 2.21 | 4.75 | 46.9 | 49.84 | 46.9 | 1735766 |
| 1732318500 | 46.56 | 0.22 | 0.47 | 46.57 | 47.23 | 46.05 | 906473 |
| 1732232100 | 46.34 | -0.29 | -0.62 | 46.45 | 46.8693 | 46.09 | 740519 |
| 1732145700 | 46.63 | 0.06 | 0.13 | 46.31 | 46.65 | 45.75 | 705241 |
| 1732059300 | 46.57 | -0.4 | -0.85 | 46.11 | 47.06 | 46.01 | 923971 |
| 1731972900 | 46.97 | -1.09 | -2.27 | 48.32 | 48.748 | 46.42 | 933222 |
| 1731713700 | 48.06 | -0.04 | -0.08 | 48.23 | 48.8341 | 47.73 | 745222 |
| 1731627300 | 48.1 | -0.22 | -0.46 | 49.11 | 49.65 | 47.85 | 1015676 |
| 1731540900 | 48.32 | 0.31 | 0.65 | 49.02 | 49.49 | 48.155 | 1283355 |
| 1731454500 | 48.01 | 1.07 | 2.28 | 47.33 | 48.44 | 47.29 | 1696842 |
| 1731368100 | 46.94 | 0.39 | 0.84 | 47.37 | 47.84 | 46.7 | 1044851 |
| 1731108900 | 46.55 | -0.75 | -1.59 | 47.12 | 47.32 | 46.27 | 1345209 |
| 1731022500 | 47.3 | -2.1 | -4.25 | 49.61 | 49.63 | 47.205 | 1390979 |
| 1730936100 | 49.4 | 2.67 | 5.71 | 49.03 | 50.72 | 48.75 | 1733280 |
| 1730849700 | 46.73 | 1.18 | 2.59 | 45.79 | 46.875 | 45.44 | 1042215 |
| 1730763300 | 45.55 | -0.27 | -0.59 | 45.7 | 46.05 | 45.11 | 1031428 |
| 1730500500 | 45.82 | -0.4 | -0.87 | 46.39 | 46.77 | 45.58 | 1028038 |
| 1730414100 | 46.22 | -0.42 | -0.90 | 46.33 | 47.25 | 45.89 | 1217040 |
| 1730327700 | 46.64 | 3.78 | 8.82 | 46.5 | 49.75 | 46.4827 | 3734109 |
| 1730241300 | 42.86 | -0.39 | -0.90 | 43.13 | 43.81 | 42.7801 | 1534510 |
| 1730154900 | 43.25 | 1.21 | 2.88 | 42.82 | 43.4 | 42.435 | 1277668 |
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
