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 | -0.165 | -0.404709345107 | 40.77 | 43.0008 | 39.27 | 12769 | 40.38715818 | CS |
| 4 | -0.475 | -1.15628042843 | 41.08 | 43.0008 | 38.27 | 14793 | 40.3891569 | CS |
| 12 | -7.695 | -15.9316770186 | 48.3 | 48.65 | 37.4739 | 15131 | 43.44843158 | CS |
| 26 | 0.995 | 2.51199192123 | 39.61 | 49.15 | 37.4739 | 16137 | 43.6797471 | CS |
| 52 | 6.295 | 18.3474205771 | 34.31 | 49.15 | 30.52 | 15210 | 39.714484 | CS |
| 156 | 7.225 | 21.6446974236 | 33.38 | 49.15 | 26.08 | 21630 | 32.78588725 | CS |
| 260 | -14.105 | -25.7813927984 | 54.71 | 73.62 | 26.08 | 18836 | 36.82990128 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 40.605 | 0.73 | 1.84 | 39.61 | 40.8 | 39.61 | 8942 |
| 1738625700 | 39.87 | -0.57 | -1.41 | 39.5 | 40.92 | 39.27 | 12106 |
| 1738366500 | 40.44 | -0.21 | -0.52 | 41.16 | 41.4047 | 40.18 | 14193 |
| 1738280100 | 40.65 | -0.94 | -2.26 | 42.2 | 43.0008 | 40.65 | 10027 |
| 1738193700 | 41.59 | 1.43 | 3.56 | 40.16 | 41.59 | 39.63 | 6212 |
| 1738107300 | 40.16 | -0.94 | -2.29 | 40.77 | 41.78 | 39.97 | 21556 |
| 1738020900 | 41.1 | 0.76 | 1.88 | 40.39 | 41.59 | 40.39 | 22080 |
| 1737761700 | 40.34 | 0.37 | 0.93 | 40.18 | 41.1399 | 40.06 | 18333 |
| 1737675300 | 39.97 | 0 | 0.00 | 39.97 | 39.97 | 39.97 | 0 |
| 1737588900 | 39.97 | -1.96 | -4.67 | 40.27 | 40.95 | 38.82 | 20740 |
| 1737502500 | 41.93 | 1.18 | 2.90 | 40.94 | 42.31 | 40.94 | 13939 |
| 1737156900 | 40.75 | -0.25 | -0.61 | 41.16 | 41.4 | 40.22 | 9270 |
| 1737070500 | 41 | -0.76 | -1.82 | 41.37 | 41.5 | 40.59 | 11023 |
| 1736984100 | 41.76 | 1.06 | 2.60 | 41.4 | 41.92 | 40.92 | 11805 |
| 1736897700 | 40.7 | 0.4 | 0.99 | 40.4 | 41.02 | 40.4 | 8377 |
| 1736811300 | 40.3 | 1.78 | 4.62 | 38.27 | 40.3 | 38.27 | 22180 |
| 1736552100 | 38.52 | -1.71 | -4.25 | 39.76 | 39.76 | 38.35 | 24418 |
| 1736379300 | 40.23 | 0.46 | 1.16 | 39.47 | 40.42 | 39.2 | 15796 |
| 1736292900 | 39.77 | -1.01 | -2.48 | 41.08 | 41.08 | 39.26 | 10509 |
| 1736206500 | 40.78 | 0.09 | 0.22 | 40.56 | 41.01 | 40.4 | 20104 |
| 1735947300 | 40.69 | 0.54 | 1.34 | 40.48 | 40.69 | 39 | 5470 |
| 1735860900 | 40.15 | -0.91 | -2.22 | 41.22 | 41.22 | 39.3701 | 18170 |
| 1735688100 | 41.06 | -0.09 | -0.22 | 41.2 | 41.43 | 37.4739 | 9977 |
| 1735601700 | 41.15 | 0.13 | 0.32 | 40.66 | 42.67 | 40.6 | 6726 |
| 1735342500 | 41.02 | -0.92 | -2.19 | 41.59 | 43.22 | 40.8775 | 19778 |
| 1735256100 | 41.94 | 0.02 | 0.05 | 41.63 | 43.165 | 41.63 | 5294 |
| 1735077840 | 41.92 | 0.18 | 0.43 | 41.82 | 42.29 | 41.29 | 6633 |
| 1734996900 | 41.74 | -0.65 | -1.53 | 42.15 | 43 | 41.36 | 14150 |
| 1734737700 | 42.39 | 1.07 | 2.59 | 40.89 | 42.7 | 40 | 52785 |
| 1734651300 | 41.32 | -0.38 | -0.91 | 42.08 | 42.84 | 41.32 | 10128 |
| 1734564900 | 41.7 | -3.36 | -7.46 | 45.25 | 46.2 | 41.7 | 16904 |
| 1734478500 | 45.06 | -0.34 | -0.75 | 45.46 | 45.6761 | 45 | 14524 |
| 1734392100 | 45.4 | -0.19 | -0.42 | 45.17 | 45.9966 | 44.7601 | 9986 |
| 1734132900 | 45.59 | 0.38 | 0.84 | 45.52 | 45.65 | 44.3665 | 9381 |
| 1734046500 | 45.21 | -0.82 | -1.78 | 45.77 | 45.77 | 45.165 | 7625 |
| 1733960100 | 46.03 | 0.28 | 0.61 | 45.84 | 46.19 | 45.55 | 11984 |
| 1733873700 | 45.75 | 0.34 | 0.75 | 45.49 | 46.19 | 44.88 | 12084 |
| 1733787300 | 45.41 | 0.13 | 0.29 | 45.55 | 45.75 | 45 | 13777 |
| 1733528100 | 45.28 | -1.11 | -2.39 | 46.69 | 46.69 | 45.05 | 29628 |
| 1733441700 | 46.39 | 0.14 | 0.30 | 46.22 | 46.535 | 45.74 | 11618 |
| 1733355300 | 46.25 | 0.29 | 0.63 | 46.03 | 46.49 | 45.5 | 13067 |
| 1733268900 | 45.96 | -1.22 | -2.59 | 47.33 | 47.33 | 45.65 | 14074 |
| 1733182500 | 47.18 | -0.35 | -0.74 | 48 | 48 | 47 | 15305 |
| 1732917840 | 47.53 | -0.09 | -0.19 | 48.02 | 48.02 | 46.615 | 9858 |
| 1732750500 | 47.62 | 0.22 | 0.46 | 47.94 | 48.045 | 46.53 | 12822 |
| 1732664100 | 47.4 | -0.2 | -0.42 | 47.11 | 47.755 | 46.6 | 13483 |
| 1732577700 | 47.6 | 0.7 | 1.49 | 47.35 | 47.95 | 47 | 18389 |
| 1732318500 | 46.9 | 0.79 | 1.71 | 46.59 | 46.91 | 45.18 | 44129 |
| 1732232100 | 46.11 | 0.12 | 0.26 | 46.36 | 46.95 | 46.11 | 10709 |
| 1732145700 | 45.99 | 0.54 | 1.19 | 45.64 | 45.99 | 45.5 | 11184 |
| 1732059300 | 45.45 | -0.42 | -0.92 | 45.55 | 45.905 | 44.67 | 31847 |
| 1731972900 | 45.87 | -0.6 | -1.29 | 46.49 | 46.53 | 45.67 | 14415 |
| 1731713700 | 46.47 | -0.16 | -0.34 | 46.98 | 47.05 | 45.36 | 18318 |
| 1731627300 | 46.63 | -0.31 | -0.65 | 46.83 | 47 | 45.9485 | 13942 |
| 1731540900 | 46.935 | -0.31 | -0.66 | 47.33 | 48 | 46.2 | 13065 |
| 1731454500 | 47.245 | -1.58 | -3.23 | 48.3 | 48.65 | 46.87 | 20680 |
| 1731368100 | 48.82 | 0.79 | 1.64 | 47.94 | 49.15 | 47.7171 | 18753 |
| 1731108900 | 48.03 | 0.82 | 1.74 | 47.17 | 48.27 | 47.17 | 8213 |
| 1731022500 | 47.21 | -1.26 | -2.60 | 48.24 | 48.47 | 47 | 15950 |
| 1730936100 | 48.47 | 3.87 | 8.68 | 46.48 | 48.75 | 46.48 | 40018 |
| 1730849700 | 44.6 | 1.8 | 4.21 | 43.14 | 44.6 | 43.14 | 13695 |
| 1730763300 | 42.8 | -0.1 | -0.23 | 43.02 | 43.4 | 41.94 | 24916 |
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
