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 | 0.87 | 1.96877121521 | 44.19 | 46.81 | 43.37 | 242790 | 45.95266865 | CS |
| 4 | 0.68 | 1.5322217215 | 44.38 | 47.48 | 38 | 365984 | 43.34436658 | CS |
| 12 | 4.06 | 9.90243902439 | 41 | 50.85 | 36.26 | 414869 | 43.21037476 | CS |
| 26 | 1.03 | 2.33931410402 | 44.03 | 52.41 | 33.5 | 384709 | 43.22831056 | CS |
| 52 | 19.57 | 76.7752059631 | 25.49 | 60.12 | 24.42 | 385887 | 43.61315541 | CS |
| 156 | -22.81 | -33.6083689406 | 67.87 | 93.8 | 17.04 | 271896 | 47.13984544 | CS |
| 260 | 17.43 | 63.0836047774 | 27.63 | 93.8 | 8 | 199187 | 47.05247247 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735860900 | 45.28 | -0.79 | -1.71 | 46.86 | 47.16 | 44.13 | 236175 |
| 1735688100 | 46.07 | 0.7 | 1.54 | 45.97 | 46.81 | 45.41 | 220895 |
| 1735601700 | 45.37 | -0.57 | -1.24 | 45.1 | 45.6805 | 43.9801 | 190608 |
| 1735342500 | 45.94 | -0.3 | -0.65 | 45.95 | 45.95 | 44.51 | 252212 |
| 1735256100 | 46.24 | 1.75 | 3.93 | 44.19 | 46.75 | 43.37 | 307445 |
| 1735077840 | 44.49 | 2.35 | 5.58 | 42.3 | 44.68 | 41.5425 | 245059 |
| 1734996900 | 42.14 | 2.13 | 5.32 | 39.75 | 42.25 | 39.11 | 269153 |
| 1734737700 | 40.01 | 1.07 | 2.75 | 38.32 | 40.44 | 38 | 374375 |
| 1734651300 | 38.94 | -3.52 | -8.29 | 42.92 | 43.47 | 38.51 | 1034149 |
| 1734564900 | 42.46 | -2.21 | -4.95 | 44.55 | 47.33 | 42.27 | 684998 |
| 1734478500 | 44.67 | -1.14 | -2.49 | 45.49 | 45.98 | 43.16 | 440959 |
| 1734392100 | 45.81 | -0.19 | -0.41 | 45.99 | 47.48 | 44.75 | 303164 |
| 1734132900 | 46 | 0.29 | 0.63 | 45.57 | 46.77 | 44.82 | 208530 |
| 1734046500 | 45.71 | -0.81 | -1.74 | 46.17 | 47.215 | 44.935 | 297235 |
| 1733960100 | 46.52 | 3.24 | 7.49 | 43.79 | 47.39 | 43.375 | 549005 |
| 1733873700 | 43.28 | 0.01 | 0.02 | 43.15 | 43.87 | 42.43 | 492975 |
| 1733787300 | 43.27 | -0.68 | -1.55 | 44.38 | 44.38 | 42.79 | 127013 |
| 1733528100 | 43.95 | 2.16 | 5.17 | 42.41 | 44.01 | 42.11 | 252285 |
| 1733441700 | 41.79 | -2.38 | -5.39 | 44.38 | 44.39 | 41.63 | 337647 |
| 1733355300 | 44.17 | -0.26 | -0.59 | 44.47 | 45.69 | 43.855 | 393409 |
| 1733268900 | 44.43 | -1.57 | -3.41 | 45.73 | 46.49 | 43.73 | 187451 |
| 1733182500 | 46 | 0.11 | 0.24 | 45.96 | 47.3 | 45.05 | 420837 |
| 1732917840 | 45.89 | -0.18 | -0.39 | 46.28 | 47.19 | 45.71 | 162940 |
| 1732750500 | 46.07 | 0.5 | 1.10 | 45.95 | 46.4 | 44.57 | 212682 |
| 1732664100 | 45.57 | 0.02 | 0.04 | 45.4 | 46.86 | 44.7085 | 349846 |
| 1732577700 | 45.55 | 2.47 | 5.73 | 43.84 | 45.9699 | 43.53 | 644525 |
| 1732318500 | 43.08 | 0.47 | 1.10 | 42.86 | 43.75 | 41.97 | 276371 |
| 1732232100 | 42.61 | 0.8 | 1.91 | 41.9 | 43.54 | 41.445 | 552126 |
| 1732145700 | 41.81 | 4.29 | 11.43 | 37.34 | 41.99 | 37.1 | 1003905 |
| 1732059300 | 37.52 | -0.26 | -0.69 | 37.21 | 37.92 | 36.26 | 217842 |
| 1731972900 | 37.78 | -0.01 | -0.03 | 37.73 | 38.845 | 37.31 | 604199 |
| 1731713700 | 37.79 | 0.28 | 0.75 | 38 | 38 | 36.41 | 691244 |
| 1731627300 | 37.51 | -1.81 | -4.60 | 39.17 | 40.06 | 37 | 751376 |
| 1731540900 | 39.32 | -3.06 | -7.22 | 42.57 | 43.24 | 38.735 | 651278 |
| 1731454500 | 42.38 | -2.91 | -6.43 | 45.21 | 45.21 | 42.26 | 724475 |
| 1731368100 | 45.29 | -0.96 | -2.08 | 46.15 | 47.48 | 44.62 | 545423 |
| 1731108900 | 46.25 | -1.87 | -3.89 | 42.65 | 49.32 | 42.01 | 1476048 |
| 1731022500 | 48.12 | -0.69 | -1.41 | 48.98 | 50.85 | 48.08 | 594030 |
| 1730936100 | 48.81 | 0.91 | 1.90 | 50.06 | 50.065 | 47.86 | 337389 |
| 1730849700 | 47.9 | 1.14 | 2.44 | 46.84 | 48.75 | 46.5363 | 382938 |
| 1730763300 | 46.76 | 1.34 | 2.95 | 45.54 | 47.03 | 44.77 | 264891 |
| 1730500500 | 45.42 | 2.33 | 5.41 | 43.36 | 46.38 | 43.36 | 330789 |
| 1730414100 | 43.09 | -1.88 | -4.18 | 44.56 | 46.64 | 43.09 | 329070 |
| 1730327700 | 44.97 | 0.13 | 0.29 | 44.43 | 45.8 | 44.24 | 403652 |
| 1730241300 | 44.84 | 0.08 | 0.18 | 44.07 | 46.19 | 43.75 | 117315 |
| 1730154900 | 44.76 | 0.12 | 0.27 | 45.06 | 46.87 | 44.11 | 457244 |
| 1729895700 | 44.64 | -0.23 | -0.51 | 45.12 | 46.23 | 44.64 | 215803 |
| 1729809300 | 44.87 | -0.09 | -0.20 | 45.45 | 45.65 | 44.14 | 279153 |
| 1729722900 | 44.96 | -0.2 | -0.44 | 45.16 | 46.23 | 44.29 | 454310 |
| 1729636500 | 45.16 | 3.36 | 8.04 | 41.79 | 45.455 | 41.36 | 415708 |
| 1729550100 | 41.8 | -0.11 | -0.26 | 41.93 | 42.09 | 40.92 | 192083 |
| 1729290900 | 41.91 | -0.38 | -0.90 | 42.44 | 43.2 | 41.8 | 522012 |
| 1729204500 | 42.29 | -0.62 | -1.44 | 43.11 | 43.43 | 42.09 | 189994 |
| 1729118100 | 42.91 | 0.38 | 0.89 | 43.04 | 44.055 | 42.63 | 234966 |
| 1729031700 | 42.53 | 1.25 | 3.03 | 41.18 | 42.85 | 40.11 | 190914 |
| 1728945300 | 41.28 | 1.45 | 3.64 | 40.42 | 42.32 | 39.52 | 314767 |
| 1728686100 | 39.83 | 1.04 | 2.68 | 38.53 | 40.44 | 38.53 | 414906 |
| 1728599700 | 38.79 | -2.53 | -6.12 | 41 | 41.965 | 38.6669 | 690399 |
| 1728513300 | 41.32 | -1.17 | -2.75 | 42.55 | 42.79 | 41.125 | 348472 |
| 1728426900 | 42.49 | -3.74 | -8.09 | 46.25 | 46.79 | 42.34 | 365767 |
| 1728340500 | 46.23 | 0.98 | 2.17 | 45.54 | 46.78 | 44.55 | 587102 |
| 1728081300 | 45.25 | 3.43 | 8.20 | 42.38 | 45.43 | 41.77 | 523698 |
| 1727994900 | 41.82 | -2.84 | -6.36 | 44.4 | 44.7 | 41.68 | 312339 |
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
