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 | 1.16 | 1.97111299915 | 58.85 | 61.32 | 55.26 | 3792847 | 58.31757497 | CS |
| 4 | -8.19 | -12.008797654 | 68.2 | 73.5 | 55.26 | 3809857 | 62.87204272 | CS |
| 12 | 8.63 | 16.79641884 | 51.38 | 73.5 | 48.53 | 2271112 | 60.28130584 | CS |
| 26 | 16.63 | 38.3356385431 | 43.38 | 73.5 | 40.72 | 2313804 | 54.77706384 | CS |
| 52 | -2.99 | -4.74603174603 | 63 | 78.5299 | 40.72 | 2410529 | 56.92017137 | CS |
| 156 | -33.71 | -35.9688433632 | 93.72 | 97.66 | 26.24 | 2173510 | 50.91244938 | CS |
| 260 | -34.24 | -36.3289124668 | 94.25 | 137 | 26.24 | 2104106 | 52.33585091 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996900 | 60.01 | 0.18 | 0.30 | 59.98 | 61.08 | 57.61 | 2642291 |
| 1734737700 | 59.83 | 4.17 | 7.49 | 55.77 | 59.94 | 55.48 | 4621902 |
| 1734651300 | 55.66 | -1.58 | -2.76 | 58 | 58.87 | 55.26 | 3104490 |
| 1734564900 | 57.24 | -1.9 | -3.21 | 59.1015 | 60 | 56.3 | 4123159 |
| 1734478500 | 59.14 | 0.07 | 0.12 | 57.83 | 61.32 | 57.81 | 3607835 |
| 1734392100 | 59.07 | 0.47 | 0.80 | 58.9 | 59.601 | 58.12 | 3813167 |
| 1734132900 | 58.6 | -2.44 | -4.00 | 60.23 | 60.65 | 57.87 | 3380374 |
| 1734046500 | 61.04 | 0.36 | 0.59 | 62.3 | 63.36 | 61.01 | 3164184 |
| 1733960100 | 60.68 | -0.9 | -1.46 | 61.71 | 62.49 | 60.2024 | 4251112 |
| 1733873700 | 61.58 | -5.15 | -7.72 | 64.792 | 66.72 | 60.81 | 5358438 |
| 1733787300 | 66.73 | -0.46 | -0.68 | 67.3 | 69.5 | 66.33 | 4683534 |
| 1733528100 | 67.19 | 1.15 | 1.74 | 73.5 | 73.5 | 65.78 | 12926099 |
| 1733441700 | 66.04 | -0.52 | -0.78 | 66.5 | 66.61 | 65.08 | 5898375 |
| 1733355300 | 66.56 | 2.7 | 4.23 | 66.25 | 68.48 | 65.5 | 3526284 |
| 1733268900 | 63.86 | 0.87 | 1.38 | 62.61 | 64.26 | 62.5 | 2140478 |
| 1733182500 | 62.99 | -0.76 | -1.19 | 64.09 | 64.319999 | 62.46 | 2455232 |
| 1732917840 | 63.75 | -0.05 | -0.08 | 64.05 | 64.099999 | 63 | 699506 |
| 1732750500 | 63.8 | -2.5 | -3.77 | 65.65 | 65.91 | 62.02 | 2273996 |
| 1732664100 | 66.3 | -0.07 | -0.11 | 66 | 67.32 | 65.023799 | 1485752 |
| 1732577700 | 66.37 | -0.25 | -0.38 | 68.03 | 68.6865 | 65.95 | 2564951 |
| 1732318500 | 66.62 | 1.82 | 2.81 | 65.4 | 66.8 | 64.44 | 2305977 |
| 1732232100 | 64.8 | 2.65 | 4.26 | 64.11 | 66.45 | 63.87 | 4650774 |
| 1732145700 | 62.15 | 1.24 | 2.04 | 61.14 | 62.18 | 59.76 | 1845717 |
| 1732059300 | 60.91 | 0.95 | 1.58 | 58.94 | 61.01 | 58.52 | 1701981 |
| 1731972900 | 59.96 | 0.09 | 0.15 | 59.73 | 60.07 | 58.47 | 1314407 |
| 1731713700 | 59.87 | -1.28 | -2.09 | 61.59 | 61.59 | 58.18 | 1605481 |
| 1731627300 | 61.15 | 0.22 | 0.36 | 60.58 | 62.4 | 59.3905 | 2159343 |
| 1731540900 | 60.93 | 0.98 | 1.63 | 60.21 | 63.32 | 60.15 | 1989111 |
| 1731454500 | 59.95 | -0.2 | -0.33 | 59.73 | 60.5 | 59 | 1027704 |
| 1731368100 | 60.15 | -0.35 | -0.58 | 61.96 | 62.5823 | 60 | 2535145 |
| 1731108900 | 60.5 | -0.69 | -1.13 | 60.75 | 61.04 | 58.72 | 1195231 |
| 1731022500 | 61.19 | 0.98 | 1.63 | 60.09 | 61.66 | 59.15 | 1555287 |
| 1730936100 | 60.21 | 3.79 | 6.72 | 57.93 | 60.68 | 57.93 | 2542423 |
| 1730849700 | 56.42 | 0.43 | 0.77 | 55.45 | 56.99 | 55.44 | 854104 |
| 1730763300 | 55.99 | -0.95 | -1.67 | 56.94 | 57 | 55.08 | 1171790 |
| 1730500500 | 56.94 | 3.19 | 5.93 | 55.73 | 57.34 | 54.815 | 2161949 |
| 1730414100 | 53.75 | -0.81 | -1.48 | 54.5 | 54.92 | 53.28 | 1071339 |
| 1730327700 | 54.56 | -0.17 | -0.31 | 55.37 | 55.65 | 54.21 | 1204245 |
| 1730241300 | 54.73 | 0.85 | 1.58 | 53.95 | 55.73 | 53.591 | 901820 |
| 1730154900 | 53.88 | -1.24 | -2.25 | 55.63 | 55.99 | 53.71 | 1279121 |
| 1729895700 | 55.12 | -0.52 | -0.93 | 56 | 56.93 | 54.77 | 943271 |
| 1729809300 | 55.64 | 2.58 | 4.86 | 53.93 | 56.58 | 53.75 | 1823883 |
| 1729722900 | 53.06 | -1.79 | -3.26 | 54.55 | 54.6199 | 52.44 | 1064070 |
| 1729636500 | 54.85 | -0.58 | -1.05 | 55.2 | 55.2 | 53.885 | 1589188 |
| 1729550100 | 55.43 | 0.09 | 0.16 | 57.17 | 57.9 | 55.17 | 1782515 |
| 1729290900 | 55.34 | 0.91 | 1.67 | 55.19 | 56.605 | 54.33 | 1991177 |
| 1729204500 | 54.43 | 0.08 | 0.15 | 54.28 | 55.09 | 53.84 | 1060711 |
| 1729118100 | 54.35 | -0.07 | -0.13 | 54.75 | 54.75 | 53.5001 | 839721 |
| 1729031700 | 54.42 | -0.55 | -1.00 | 55 | 55.2 | 54.03 | 857223 |
| 1728945300 | 54.97 | 0.24 | 0.44 | 54.96 | 55.39 | 53.74 | 947595 |
| 1728686100 | 54.73 | 0.37 | 0.68 | 54.41 | 55.55 | 54.12 | 1592524 |
| 1728599700 | 54.36 | 0.52 | 0.97 | 53.25 | 55.19 | 53.25 | 1611549 |
| 1728513300 | 53.84 | 3.87 | 7.74 | 52.66 | 53.99 | 51.74 | 3679519 |
| 1728426900 | 49.97 | 0.5 | 1.01 | 49.58 | 50.28 | 49.03 | 1013044 |
| 1728340500 | 49.47 | -0.69 | -1.38 | 50.29 | 50.7481 | 49.16 | 1130287 |
| 1728081300 | 50.16 | 1.4 | 2.87 | 49.8 | 50.465 | 48.925 | 1066731 |
| 1727994900 | 48.76 | -1.47 | -2.93 | 49.09 | 50.06 | 48.53 | 1155693 |
| 1727908500 | 50.23 | 0.55 | 1.11 | 50.04 | 50.54 | 49.53 | 1159808 |
| 1727822100 | 49.68 | -1.86 | -3.61 | 51.5 | 51.55 | 49.2732 | 1175546 |
| 1727735700 | 51.54 | -0.11 | -0.21 | 51.38 | 52.06 | 50.215 | 980808 |
| 1727476500 | 51.65 | 0.24 | 0.47 | 51.72 | 51.82 | 50.85 | 947127 |
| 1727390100 | 51.41 | -0.24 | -0.46 | 52.24 | 52.45 | 50.35 | 1205399 |
| 1727303700 | 51.65 | -1.44 | -2.71 | 52.9 | 53.48 | 51.57 | 1109579 |
| 1727217300 | 53.09 | -0.09 | -0.17 | 53.45 | 53.79 | 52.52 | 1013903 |
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
