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 | -1.55 | -3.17362817363 | 48.84 | 49.6099 | 42.01 | 3909629 | 45.4373744 | CS |
| 4 | -2.06 | -4.17426545086 | 49.35 | 62.02 | 42.01 | 2179033 | 50.75302188 | CS |
| 12 | -16.47 | -25.8312421581 | 63.76 | 64.3 | 42.01 | 1637222 | 53.9469246 | CS |
| 26 | 2.09 | 4.62389380531 | 45.2 | 65.5327 | 42.01 | 1477320 | 53.67908306 | CS |
| 52 | 7.95 | 20.2084392476 | 39.34 | 65.5327 | 33.15 | 1323060 | 47.06918529 | CS |
| 156 | 11.66 | 32.7252315464 | 35.63 | 65.5327 | 29.85 | 1216346 | 43.72573991 | CS |
| 260 | 28.28 | 148.763808522 | 19.01 | 65.5327 | 12.71 | 1238392 | 38.95900233 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 49 | 3.3 | 7.22 | 47.51 | 49.57 | 46.21 | 4330547 |
| 1732232100 | 45.7 | -0.06 | -0.13 | 45.73 | 46.01 | 44.8 | 1280634 |
| 1732145700 | 45.76 | 0.95 | 2.12 | 44.465 | 46.2 | 44.1 | 1831082 |
| 1732059300 | 44.81 | 2.24 | 5.26 | 43.81 | 45.3 | 42.65 | 3676177 |
| 1731972900 | 42.57 | -3.08 | -6.75 | 44.22 | 45.4122 | 42.01 | 5413155 |
| 1731713700 | 45.65 | -8.31 | -15.40 | 48.84 | 48.8625 | 45.625 | 6926177 |
| 1731627300 | 53.96 | -4.65 | -7.93 | 58.46 | 59.8 | 53.84 | 3209166 |
| 1731540900 | 58.61 | -1 | -1.68 | 59.79 | 60.37 | 58.46 | 829105 |
| 1731454500 | 59.61 | -1.48 | -2.42 | 61.28 | 62.02 | 59.235 | 1494261 |
| 1731368100 | 61.09 | 0.11 | 0.18 | 61.965 | 62.015 | 60.55 | 1427800 |
| 1731108900 | 60.98 | 1.33 | 2.23 | 59.78 | 61.19 | 59.14 | 1098305 |
| 1731022500 | 59.65 | -0.98 | -1.62 | 60.53 | 60.6 | 58.76 | 1045997 |
| 1730936100 | 60.63 | 1.91 | 3.25 | 60.31 | 60.7 | 58.005 | 1494290 |
| 1730849700 | 58.72 | 0.25 | 0.43 | 58.07 | 58.74 | 57.085 | 1131413 |
| 1730763300 | 58.47 | 1.32 | 2.31 | 56.82 | 59.39 | 56.82 | 2115407 |
| 1730500500 | 57.15 | 6.58 | 13.01 | 55.35 | 57.62 | 52.95 | 3331645 |
| 1730414100 | 50.57 | -0.02 | -0.04 | 50.485 | 51.21 | 50.01 | 1899280 |
| 1730327700 | 50.59 | -0.05 | -0.10 | 50.465 | 51.08 | 50.03 | 748564 |
| 1730241300 | 50.64 | 0.18 | 0.36 | 50.41 | 50.96 | 50.1 | 531358 |
| 1730154900 | 50.46 | 1.21 | 2.46 | 49.72 | 50.78 | 49.72 | 1155778 |
| 1729895700 | 49.25 | -0.05 | -0.10 | 49.35 | 49.84 | 48.84 | 789558 |
| 1729809300 | 49.3 | -1.5 | -2.95 | 50.79 | 50.79 | 49.12 | 1030079 |
| 1729722900 | 50.8 | -0.75 | -1.45 | 51.46 | 51.61 | 50.51 | 989401 |
| 1729636500 | 51.55 | -0.22 | -0.42 | 51.66 | 51.96 | 51.14 | 1100833 |
| 1729550100 | 51.77 | -0.84 | -1.60 | 52.6 | 52.455 | 51.49 | 1101034 |
| 1729290900 | 52.61 | 0.33 | 0.63 | 52.2 | 53.09 | 52.2 | 901341 |
| 1729204500 | 52.28 | -1.18 | -2.21 | 53.46 | 53.63 | 52.1 | 1251583 |
| 1729118100 | 53.46 | -0.36 | -0.67 | 53.43 | 53.7 | 52.83 | 932438 |
| 1729031700 | 53.82 | -0.13 | -0.24 | 53.84 | 54.66 | 53.24 | 789602 |
| 1728945300 | 53.95 | 0.95 | 1.79 | 53 | 54.4499 | 52.93 | 819357 |
| 1728686100 | 53 | 0.87 | 1.67 | 52.26 | 53.14 | 52.1487 | 848910 |
| 1728599700 | 52.13 | 1.47 | 2.90 | 50.34 | 52.23 | 50.34 | 2087964 |
| 1728513300 | 50.66 | -3.47 | -6.41 | 54 | 54.13 | 49.6301 | 3577210 |
| 1728426900 | 54.13 | 0.28 | 0.52 | 54.19 | 54.565 | 53.25 | 1985293 |
| 1728340500 | 53.85 | -5.33 | -9.01 | 57.92 | 57.92 | 53.32 | 2431106 |
| 1728081300 | 59.18 | -1.25 | -2.07 | 60.56 | 60.98 | 58.51 | 1062512 |
| 1727994900 | 60.43 | 2.27 | 3.90 | 58.0904 | 62 | 57.685 | 1805006 |
| 1727908500 | 58.16 | 1.52 | 2.68 | 56.5 | 58.39 | 56.5 | 1316022 |
| 1727822100 | 56.64 | -0.6 | -1.05 | 57.06 | 57.19 | 55.89 | 1269874 |
| 1727735520 | 57.24 | 0.27 | 0.47 | 56.87 | 57.5912 | 56.53 | 951347 |
| 1727476500 | 56.97 | 0.02 | 0.04 | 57.35 | 58.04 | 56.8401 | 1204965 |
| 1727390100 | 56.95 | 1.08 | 1.93 | 55.91 | 57.04 | 55.8 | 1594520 |
| 1727303700 | 55.87 | -0.33 | -0.59 | 56.5 | 56.665 | 55.43 | 1291347 |
| 1727217300 | 56.2 | -2.33 | -3.98 | 58.75 | 58.75 | 55.95 | 2210614 |
| 1727130900 | 58.53 | -0.71 | -1.20 | 59.62 | 59.62 | 58.41 | 988316 |
| 1726871700 | 59.24 | -0.26 | -0.44 | 59.83 | 59.83 | 58.71 | 2685506 |
| 1726785300 | 59.5 | -2.81 | -4.51 | 59.875 | 61.62 | 59.1 | 1639883 |
| 1726698900 | 62.31 | 0.38 | 0.61 | 61.93 | 63.5 | 61.3 | 1171620 |
| 1726612500 | 61.93 | -0.98 | -1.56 | 63.08 | 63.275 | 61.25 | 1470778 |
| 1726526100 | 62.91 | 0.61 | 0.98 | 62.9 | 63.45 | 62.56 | 1060028 |
| 1726266900 | 62.3 | 1.76 | 2.91 | 61.55 | 62.93 | 61.17 | 888290 |
| 1726180500 | 60.54 | 1.15 | 1.94 | 59.43 | 61.34 | 58.91 | 1080801 |
| 1726094100 | 59.39 | 0.13 | 0.22 | 59.15 | 60.14 | 58.64 | 718992 |
| 1726007700 | 59.26 | 0.02 | 0.03 | 58.93 | 59.84 | 58.59 | 818455 |
| 1725921300 | 59.24 | 0.03 | 0.05 | 59.95 | 59.95 | 58.81 | 1361561 |
| 1725662100 | 59.21 | -1.84 | -3.01 | 61.25 | 61.6 | 58.94 | 1056382 |
| 1725575700 | 61.05 | -1.08 | -1.74 | 62.12 | 62.19 | 60.45 | 867918 |
| 1725489300 | 62.13 | 0.91 | 1.49 | 61 | 62.2 | 60.82 | 919672 |
| 1725402900 | 61.22 | -2.63 | -4.12 | 63.6 | 64.175 | 61.045 | 2233227 |
| 1725057300 | 63.85 | 0.11 | 0.17 | 63.76 | 64.3 | 63.23 | 959814 |
| 1724970900 | 63.74 | -0.68 | -1.06 | 64.98 | 65.5327 | 63.6 | 1787787 |
| 1724884500 | 64.42 | 1.22 | 1.93 | 63.03 | 65 | 62.975 | 1303987 |
| 1724798100 | 63.2 | 1.04 | 1.67 | 62.45 | 63.49 | 62.35 | 1296219 |
| 1724711700 | 62.16 | -0.56 | -0.89 | 63.25 | 63.42 | 62.05 | 928315 |
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
