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 | -0.23 | -0.473056355409 | 48.62 | 48.6884 | 48.3818 | 856269 | 48.47419828 | SP |
| 4 | -0.35 | -0.718096019696 | 48.74 | 48.87 | 48.3818 | 539929 | 48.56460891 | SP |
| 12 | -0.77 | -1.56631407648 | 49.16 | 49.38 | 48.3818 | 478892 | 48.71472645 | SP |
| 26 | -0.24 | -0.493522516965 | 48.63 | 51.49 | 45.06 | 501130 | 48.93263312 | SP |
| 52 | -0.05 | -0.103220478943 | 48.44 | 51.49 | 45.06 | 476699 | 48.55149218 | SP |
| 156 | -1.51 | -3.02605210421 | 49.9 | 51.49 | 45.06 | 613509 | 48.16276929 | SP |
| 260 | -3.51 | -6.76300578035 | 51.9 | 52.96 | 45.06 | 718511 | 49.67288839 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811300 | 48.39 | -0.04 | -0.08 | 48.43 | 48.43 | 48.345 | 366905 |
| 1736552100 | 48.43 | -0.08 | -0.16 | 48.43 | 48.52 | 48.405 | 1089575 |
| 1736379300 | 48.51 | 0.06 | 0.12 | 48.485 | 48.51 | 48.4318 | 786864 |
| 1736292900 | 48.45 | -0.16 | -0.33 | 48.5826 | 48.609 | 48.4 | 1148522 |
| 1736206500 | 48.61 | 0.03 | 0.06 | 48.55 | 48.635 | 48.55 | 345031 |
| 1735947300 | 48.58 | -0.09 | -0.18 | 48.645 | 48.665 | 48.57 | 560863 |
| 1735860900 | 48.67 | 0 | 0.00 | 48.685 | 48.69 | 48.62 | 449529 |
| 1735688100 | 48.67 | 0.07 | 0.14 | 48.68 | 48.69 | 48.63 | 415265 |
| 1735601700 | 48.6 | 0.05 | 0.10 | 48.57 | 48.65 | 48.55 | 873569 |
| 1735342500 | 48.55 | -0.02 | -0.04 | 48.5663 | 48.5801 | 48.55 | 247412 |
| 1735256100 | 48.57 | 0.09 | 0.19 | 48.45 | 48.58 | 48.45 | 230726 |
| 1735077840 | 48.48 | -0.08 | -0.16 | 48.44 | 48.56 | 48.44 | 289627 |
| 1734996900 | 48.56 | -0.02 | -0.04 | 48.58 | 48.6208 | 48.55 | 297615 |
| 1734737700 | 48.58 | 0.02 | 0.04 | 48.59 | 48.64 | 48.57 | 353744 |
| 1734651300 | 48.56 | -0.08 | -0.16 | 48.55 | 48.57 | 48.51 | 427604 |
| 1734564900 | 48.64 | -0.11 | -0.23 | 48.76 | 48.8 | 48.55 | 672757 |
| 1734478500 | 48.75 | 0.01 | 0.02 | 48.74 | 48.75 | 48.715 | 462513 |
| 1734392100 | 48.74 | -0.04 | -0.08 | 48.7389 | 48.745 | 48.71 | 325281 |
| 1734132900 | 48.78 | -0.22 | -0.45 | 48.78 | 48.84 | 48.7411 | 321721 |
| 1734046500 | 49 | -0.05 | -0.10 | 49.03 | 49.1 | 48.98 | 339278 |
| 1733960100 | 49.05 | -0.03 | -0.06 | 49.14 | 49.14 | 49.04 | 294849 |
| 1733873700 | 49.08 | 0.01 | 0.02 | 49.07 | 49.09 | 49.03 | 355401 |
| 1733787300 | 49.07 | 0 | 0.00 | 49.09 | 49.1 | 49.06 | 364644 |
| 1733528100 | 49.07 | 0.06 | 0.12 | 49.095 | 49.095 | 49.04 | 361000 |
| 1733441700 | 49.01 | -0.03 | -0.06 | 49 | 49.01 | 48.96 | 303834 |
| 1733355300 | 49.04 | 0.09 | 0.18 | 48.905 | 49.0766 | 48.9 | 551819 |
| 1733268900 | 48.95 | 0.02 | 0.04 | 48.99 | 48.99 | 48.8963 | 704598 |
| 1733182500 | 48.93 | -0.04 | -0.08 | 48.9236 | 48.9999 | 48.88 | 667774 |
| 1732917840 | 48.97 | 0.13 | 0.27 | 48.93 | 48.97 | 48.9001 | 110666 |
| 1732750500 | 48.84 | 0.07 | 0.14 | 48.84 | 48.86 | 48.8001 | 282046 |
| 1732664100 | 48.77 | 0.01 | 0.02 | 48.75 | 48.7938 | 48.705 | 406445 |
| 1732577700 | 48.76 | 0.13 | 0.27 | 48.7 | 48.95 | 48.65 | 898418 |
| 1732318500 | 48.63 | 0.02 | 0.04 | 48.63 | 48.64 | 48.5988 | 470556 |
| 1732232100 | 48.61 | -0.16 | -0.33 | 48.61 | 48.65 | 48.57 | 465594 |
| 1732145700 | 48.77 | 0.01 | 0.02 | 48.77 | 48.805 | 48.73 | 687096 |
| 1732059300 | 48.76 | 0.01 | 0.02 | 48.8128 | 48.83 | 48.75 | 646302 |
| 1731972900 | 48.75 | 0.11 | 0.23 | 48.7 | 48.76 | 48.665 | 372612 |
| 1731713700 | 48.64 | -0.03 | -0.06 | 48.63 | 48.69 | 48.6 | 866338 |
| 1731627300 | 48.67 | -0.07 | -0.14 | 48.735 | 48.7791 | 48.67 | 448511 |
| 1731540900 | 48.74 | 0.06 | 0.12 | 48.73 | 48.79 | 48.68 | 649614 |
| 1731454500 | 48.68 | -0.12 | -0.25 | 48.64 | 48.73 | 48.63 | 571314 |
| 1731368100 | 48.8 | -0.02 | -0.04 | 48.84 | 48.84 | 48.7001 | 507675 |
| 1731108900 | 48.82 | -0.01 | -0.02 | 48.87 | 48.93 | 48.8 | 435337 |
| 1731022500 | 48.83 | 0.27 | 0.56 | 48.652 | 48.85 | 48.652 | 412463 |
| 1730936100 | 48.56 | -0.14 | -0.29 | 48.6296 | 48.69 | 48.49 | 468067 |
| 1730849700 | 48.7 | 0.04 | 0.08 | 48.64 | 48.7 | 48.5811 | 297933 |
| 1730763300 | 48.66 | 0.11 | 0.23 | 48.7 | 48.76 | 48.61 | 385012 |
| 1730500500 | 48.55 | -0.08 | -0.16 | 48.71 | 49.38 | 48.55 | 377522 |
| 1730414100 | 48.63 | -0.03 | -0.06 | 48.67 | 48.67 | 48.54 | 383764 |
| 1730327700 | 48.66 | -0.06 | -0.12 | 48.735 | 48.7883 | 48.659 | 274557 |
| 1730241300 | 48.72 | 0.01 | 0.02 | 48.615 | 48.72 | 48.5955 | 419937 |
| 1730154900 | 48.71 | -0.05 | -0.10 | 48.79 | 48.79 | 48.64 | 328957 |
| 1729895700 | 48.76 | -0.03 | -0.06 | 48.84 | 48.85 | 48.744 | 396915 |
| 1729809300 | 48.79 | 0.03 | 0.06 | 48.745991 | 48.83 | 48.73 | 310422 |
| 1729722900 | 48.76 | -0.07 | -0.14 | 48.83 | 48.83 | 48.66 | 354771 |
| 1729636500 | 48.83 | -0.17 | -0.35 | 48.84 | 48.91 | 48.82 | 230350 |
| 1729550100 | 49 | -0.16 | -0.33 | 49.16 | 49.16 | 49 | 479611 |
| 1729290900 | 49.16 | 0.05 | 0.10 | 49.16 | 49.19 | 49.15 | 346325 |
| 1729204500 | 49.11 | -0.07 | -0.14 | 49.17 | 49.2199 | 49.092806 | 289053 |
| 1729118100 | 49.18 | 0.07 | 0.14 | 49.08 | 49.19 | 49.08 | 504725 |
| 1729031700 | 49.11 | 0.05 | 0.10 | 49.14 | 49.18 | 49.0812 | 376056 |
| 1728945300 | 49.06 | -0.05 | -0.10 | 49.14 | 49.14 | 49.04 | 384409 |
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
