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 | 1.32 | 2.77660917122 | 47.54 | 50.2 | 47.09 | 93166 | 48.72160092 | CS |
| 4 | 2.52 | 5.43806646526 | 46.34 | 53.86 | 44.9401 | 91027 | 48.96112727 | CS |
| 12 | 6.4 | 15.0730098917 | 42.46 | 53.86 | 39.99 | 59442 | 46.45819036 | CS |
| 26 | 12.91 | 35.9109874826 | 35.95 | 53.86 | 33.81 | 77821 | 41.46894897 | CS |
| 52 | 0.49 | 1.01302460203 | 48.37 | 56.41 | 33.81 | 92852 | 44.04011184 | CS |
| 156 | -24.42 | -33.3242358079 | 73.28 | 74.79 | 23.4 | 70153 | 42.39845594 | CS |
| 260 | -2.15 | -4.21485983141 | 51.01 | 92.75 | 23.4 | 71115 | 47.29462295 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 48.86 | -0.74 | -1.49 | 49.6 | 50.2 | 48.86 | 53132 |
| 1732577700 | 49.6 | 0.57 | 1.16 | 49.28 | 49.88 | 48.85 | 66081 |
| 1732318500 | 49.03 | 0.51 | 1.05 | 48.6 | 49.28 | 48.27 | 53040 |
| 1732232100 | 48.52 | 0.47 | 0.98 | 48.24 | 48.54 | 47.865 | 268088 |
| 1732145700 | 48.05 | 0.49 | 1.03 | 47.54 | 48.06 | 47.09 | 65615 |
| 1732059300 | 47.56 | 0.58 | 1.23 | 46.67 | 47.84 | 46.57 | 46896 |
| 1731972900 | 46.98 | 0.15 | 0.32 | 46.91 | 47.44 | 46.52 | 58858 |
| 1731713700 | 46.83 | -0.63 | -1.33 | 47.41 | 47.58 | 46.5 | 83260 |
| 1731627300 | 47.46 | -2.38 | -4.78 | 49.84 | 50.46 | 47.29 | 107018 |
| 1731540900 | 49.84 | -0.2 | -0.40 | 49.85 | 51.19 | 49.51 | 307992 |
| 1731454500 | 50.04 | -0.1 | -0.20 | 49.69 | 50.89 | 49.55 | 100777 |
| 1731368100 | 50.14 | -1.31 | -2.55 | 51.5 | 51.57 | 49.86 | 154167 |
| 1731108900 | 51.45 | 0.27 | 0.53 | 51.7 | 53.86 | 50.41 | 83739 |
| 1731022500 | 51.18 | 0.69 | 1.37 | 50.48 | 51.69 | 50.42 | 73984 |
| 1730936100 | 50.49 | 1 | 2.02 | 50.34 | 50.8 | 49.8 | 53445 |
| 1730849700 | 49.49 | 1.45 | 3.02 | 48.26 | 49.92 | 48.26 | 63998 |
| 1730763300 | 48.04 | -0.35 | -0.72 | 47.9 | 48.8 | 47.495 | 51126 |
| 1730500500 | 48.39 | 2.73 | 5.98 | 45.82 | 48.58 | 45.82 | 65610 |
| 1730414100 | 45.66 | -0.57 | -1.23 | 45.9 | 45.9 | 44.9401 | 57307 |
| 1730327700 | 46.23 | -0.11 | -0.24 | 46.34 | 46.55 | 45.7 | 44397 |
| 1730241300 | 46.34 | 0.12 | 0.26 | 46.07 | 46.68 | 45.87 | 32222 |
| 1730154900 | 46.22 | 0.16 | 0.35 | 46.3 | 46.7 | 46.12 | 24764 |
| 1729895700 | 46.06 | 0 | 0.00 | 46.14 | 46.39 | 45.7504 | 18786 |
| 1729809300 | 46.06 | 1.1 | 2.45 | 45.41 | 46.24 | 45.41 | 23469 |
| 1729722900 | 44.96 | -1.32 | -2.85 | 45.87 | 46.35 | 44.2601 | 45745 |
| 1729636500 | 46.28 | -0.01 | -0.02 | 46.04 | 46.66 | 45.98 | 66962 |
| 1729550100 | 46.29 | 0.14 | 0.30 | 46.24 | 46.41 | 45.7 | 24073 |
| 1729290900 | 46.15 | 0.15 | 0.33 | 46.15 | 46.49 | 45.875 | 39981 |
| 1729204500 | 46 | 0.51 | 1.12 | 45.91 | 46.25 | 45.565 | 27215 |
| 1729118100 | 45.49 | 0.62 | 1.38 | 44.67 | 45.86 | 44.67 | 34042 |
| 1729031700 | 44.87 | 0.11 | 0.25 | 44.64 | 45.19 | 44.36 | 32789 |
| 1728945300 | 44.76 | 0.25 | 0.56 | 44.51 | 44.85 | 43.9 | 25087 |
| 1728686100 | 44.51 | 0.97 | 2.23 | 43.36 | 44.68 | 43.36 | 29299 |
| 1728599700 | 43.54 | -0.21 | -0.48 | 43.54 | 43.6722 | 42.93 | 26761 |
| 1728513300 | 43.75 | 0.34 | 0.78 | 43.44 | 43.87 | 43.18 | 18959 |
| 1728426900 | 43.41 | 0.68 | 1.59 | 42.75 | 43.99 | 42.58 | 25384 |
| 1728340500 | 42.73 | -0.63 | -1.45 | 43.03 | 43.28 | 42.57 | 21013 |
| 1728081300 | 43.36 | 0.99 | 2.34 | 42.78 | 43.765 | 42.62 | 24348 |
| 1727994900 | 42.37 | -0.18 | -0.42 | 42.19 | 42.615 | 41.1 | 32940 |
| 1727908500 | 42.55 | -1.09 | -2.50 | 43.49 | 43.88 | 42.43 | 43133 |
| 1727822100 | 43.64 | -0.56 | -1.27 | 44.12 | 44.18 | 43.36 | 42612 |
| 1727735700 | 44.2 | -0.16 | -0.36 | 44.05 | 44.3 | 42.93 | 49367 |
| 1727476500 | 44.36 | -0.76 | -1.68 | 45.46 | 45.46 | 43.99 | 24869 |
| 1727390100 | 45.12 | 0.41 | 0.92 | 45.18 | 45.335 | 44.68 | 18180 |
| 1727303700 | 44.71 | -0.55 | -1.22 | 45.13 | 45.26 | 44.58 | 21550 |
| 1727217300 | 45.26 | -0.24 | -0.53 | 45.48 | 45.48 | 44.888 | 30502 |
| 1727130900 | 45.5 | -1.07 | -2.30 | 46.69 | 47.21 | 45.22 | 63574 |
| 1726871700 | 46.57 | 1.36 | 3.01 | 45.12 | 46.745 | 45.12 | 58730 |
| 1726785300 | 45.21 | 1.73 | 3.98 | 44.28 | 45.25 | 44.15 | 48953 |
| 1726698900 | 43.48 | 0.43 | 1.00 | 43 | 44.23 | 42.82 | 45933 |
| 1726612500 | 43.05 | 0.15 | 0.35 | 42.67 | 43.3 | 42.465 | 70686 |
| 1726526100 | 42.9 | 0.43 | 1.01 | 42.56 | 43.335 | 42.3975 | 78695 |
| 1726266900 | 42.47 | 0.3 | 0.71 | 41.98 | 42.72 | 41.98 | 60533 |
| 1726180500 | 42.17 | 0.88 | 2.13 | 41.66 | 42.76 | 40.91 | 96967 |
| 1726094100 | 41.29 | -0.36 | -0.86 | 41.51 | 41.95 | 40.94 | 50335 |
| 1726007700 | 41.65 | 0.87 | 2.13 | 40.45 | 41.67 | 40.27 | 59814 |
| 1725921300 | 40.78 | 0.66 | 1.65 | 40.23 | 41.04 | 40.2275 | 89628 |
| 1725662100 | 40.12 | -2.67 | -6.24 | 42.84 | 42.84 | 39.99 | 88428 |
| 1725575700 | 42.79 | 0.2 | 0.47 | 42.58 | 43.01 | 42.365 | 44835 |
| 1725489300 | 42.59 | -0.1 | -0.23 | 42.46 | 43.4962 | 42.275 | 53218 |
| 1725402900 | 42.69 | -0.45 | -1.04 | 42.81 | 43.25 | 42.39 | 88638 |
| 1725057300 | 43.14 | -0.02 | -0.05 | 43.59 | 43.65 | 42.815 | 36516 |
| 1724970900 | 43.16 | 0.16 | 0.37 | 43.01 | 43.68 | 42.58 | 49560 |
| 1724884500 | 43 | -2.65 | -5.81 | 45.68 | 45.75 | 42.99 | 80905 |
| 1724798100 | 45.65 | 0.8 | 1.78 | 44.66 | 45.72 | 44.44 | 60320 |
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
