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 | 0.52 | 1.34055168858 | 38.79 | 41.57 | 37.9966 | 650221 | 39.60698745 | CS |
| 4 | -7.115 | -15.3257942919 | 46.425 | 46.425 | 37.32 | 708800 | 41.70589811 | CS |
| 12 | -2.86 | -6.78207256343 | 42.17 | 50.79 | 37.25 | 795064 | 42.56392672 | CS |
| 26 | 1.07 | 2.79811715481 | 38.24 | 51.68 | 37.25 | 703347 | 43.38765547 | CS |
| 52 | -0.08 | -0.2030972328 | 39.39 | 63.625 | 37.25 | 646307 | 46.62902769 | CS |
| 156 | -0.79 | -1.97007481297 | 40.1 | 63.625 | 18.15 | 522505 | 38.07039628 | CS |
| 260 | 12.49 | 46.5697240865 | 26.82 | 63.625 | 16.3501 | 507418 | 36.44283222 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 39.6 | 0.02 | 0.05 | 39.19 | 40.16 | 39.15 | 490831 |
| 1738625700 | 39.58 | -0.47 | -1.17 | 39.16 | 40.49 | 38.28 | 680855 |
| 1738366500 | 40.05 | 0.22 | 0.55 | 40.06 | 41.57 | 39.59 | 807907 |
| 1738280100 | 39.83 | 0.86 | 2.21 | 39.92 | 40.4351 | 39.5184 | 589924 |
| 1738193700 | 38.97 | 1.07 | 2.82 | 38.79 | 39.12 | 37.9966 | 737381 |
| 1738107300 | 37.9 | -0.36 | -0.94 | 38.37 | 38.87 | 37.32 | 687172 |
| 1738020900 | 38.26 | -3.41 | -8.18 | 39.82 | 40.445 | 37.46 | 808077 |
| 1737761700 | 41.67 | -2.53 | -5.72 | 42.82 | 42.975 | 41.44 | 540213 |
| 1737675300 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1737588900 | 44.2 | 1.3 | 3.03 | 43.22 | 44.48 | 43.195 | 634005 |
| 1737502500 | 42.9 | -0.56 | -1.29 | 44.1913 | 44.1913 | 42.75 | 786414 |
| 1737156900 | 43.46 | 0.24 | 0.56 | 44.29 | 44.29 | 43.2 | 430127 |
| 1737070500 | 43.22 | 0.03 | 0.07 | 44.33 | 45.04 | 43.18 | 653551 |
| 1736984100 | 43.19 | 0.05 | 0.12 | 44.16 | 44.2 | 43.07 | 696041 |
| 1736897700 | 43.14 | 0.3 | 0.70 | 43.31 | 43.7088 | 42.0893 | 576112 |
| 1736811300 | 42.84 | -1.38 | -3.12 | 42 | 43.66 | 41.21 | 891918 |
| 1736552100 | 44.22 | 0.11 | 0.25 | 43.81 | 44.91 | 43.2 | 659700 |
| 1736379300 | 44.11 | -3.13 | -6.63 | 46.14 | 46.66 | 42.19 | 1470756 |
| 1736292900 | 47.24 | 1.12 | 2.43 | 46.59 | 48.69 | 46.48 | 720599 |
| 1736206500 | 46.12 | 1.66 | 3.73 | 46.52 | 47.438 | 45.51 | 1000065 |
| 1735947300 | 44.46 | 0.24 | 0.54 | 44.58 | 44.7904 | 43.13 | 969376 |
| 1735860900 | 44.22 | 0.22 | 0.50 | 44.37 | 45.1271 | 43.28 | 759286 |
| 1735688100 | 44 | -1.28 | -2.83 | 45.41 | 45.82 | 43.79 | 601061 |
| 1735601700 | 45.28 | -0.64 | -1.39 | 45.06 | 45.755 | 44 | 610939 |
| 1735342500 | 45.92 | -1.15 | -2.44 | 46.76 | 47.148 | 44.54 | 699371 |
| 1735256100 | 47.07 | -0.73 | -1.53 | 47.5 | 48.11 | 46.32 | 945787 |
| 1735077840 | 47.8 | 1.93 | 4.21 | 46.17 | 48.15 | 46.17 | 775512 |
| 1734996900 | 45.87 | 2.99 | 6.97 | 44.47 | 46.408 | 44.47 | 1064853 |
| 1734737700 | 42.88 | 0.44 | 1.04 | 41.87 | 43.89 | 41.55 | 2963440 |
| 1734651300 | 42.44 | -2.28 | -5.10 | 45.52 | 45.68 | 42.16 | 1334427 |
| 1734564900 | 44.72 | 0.85 | 1.94 | 44.48 | 50.79 | 44.34 | 3396962 |
| 1734478500 | 43.87 | -0.32 | -0.72 | 44 | 45.08 | 43.082 | 683263 |
| 1734392100 | 44.19 | 1.69 | 3.98 | 42.52 | 44.49 | 41.9344 | 572663 |
| 1734132900 | 42.5 | -0.27 | -0.63 | 43.25 | 44.115 | 42.02 | 867602 |
| 1734046500 | 42.77 | -0.23 | -0.53 | 42.34 | 43.14 | 42.06 | 721853 |
| 1733960100 | 43 | 1 | 2.38 | 43.07 | 43.73 | 42.13 | 457112 |
| 1733873700 | 42 | -0.89 | -2.08 | 43.26 | 43.52 | 41.94 | 579177 |
| 1733787300 | 42.89 | 0.62 | 1.47 | 42.46 | 43.91 | 42.31 | 524251 |
| 1733528100 | 42.27 | 1.23 | 3.00 | 41.26 | 42.41 | 40.58 | 386960 |
| 1733441700 | 41.04 | -1.39 | -3.28 | 42.43 | 42.53 | 40.77 | 545627 |
| 1733355300 | 42.43 | -0.05 | -0.12 | 43 | 43.1636 | 42.26 | 687658 |
| 1733268900 | 42.48 | -0.08 | -0.19 | 41.9 | 42.689 | 41.86 | 553122 |
| 1733182500 | 42.56 | 2.5 | 6.24 | 40.06 | 42.665 | 40.06 | 662751 |
| 1732917840 | 40.06 | 0.75 | 1.91 | 40.3 | 40.685 | 39.82 | 423347 |
| 1732750500 | 39.31 | -0.51 | -1.28 | 39.81 | 40.02 | 38.6514 | 708070 |
| 1732664100 | 39.82 | -1.42 | -3.44 | 41.78 | 41.93 | 39.8 | 660002 |
| 1732577700 | 41.24 | -0.09 | -0.22 | 42.05 | 42.105 | 41 | 758578 |
| 1732318500 | 41.33 | 0.55 | 1.35 | 40.68 | 41.4838 | 40.4263 | 501223 |
| 1732232100 | 40.78 | 1.12 | 2.82 | 40 | 41.005 | 39.72 | 439758 |
| 1732145700 | 39.66 | 1.79 | 4.73 | 37.7 | 39.85 | 37.6232 | 908632 |
| 1732059300 | 37.87 | 0.13 | 0.34 | 37.35 | 37.98 | 37.25 | 415579 |
| 1731972900 | 37.74 | -0.06 | -0.16 | 37.69 | 38.39 | 37.57 | 738766 |
| 1731713700 | 37.8 | -1.89 | -4.76 | 39.14 | 39.23 | 37.75 | 1058642 |
| 1731627300 | 39.69 | -0.31 | -0.78 | 40.68 | 41 | 39.56 | 874926 |
| 1731540900 | 40 | -2.14 | -5.08 | 41.9 | 42.64 | 39.96 | 767838 |
| 1731454500 | 42.14 | 0.18 | 0.43 | 41.91 | 43.695 | 41.2956 | 1017965 |
| 1731368100 | 41.96 | -0.14 | -0.33 | 41.97 | 42.23 | 40.508 | 738206 |
| 1731108900 | 42.1 | -0.3 | -0.71 | 42.16 | 42.32 | 41.66 | 883212 |
| 1731022500 | 42.4 | 0.8 | 1.92 | 42.26 | 43.03 | 41.79 | 653284 |
| 1730936100 | 41.6 | 2.37 | 6.04 | 40.69 | 41.83 | 40.1 | 618954 |
| 1730849700 | 39.23 | 0.46 | 1.19 | 38.53 | 39.67 | 38.53 | 552164 |
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
