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 | -1.315 | -2.89169873557 | 45.475 | 45.475 | 43.6 | 61695 | 44.30116665 | CS |
| 4 | -6.33 | -12.5371360665 | 50.49 | 51.32 | 43.6 | 74899 | 46.95521158 | CS |
| 12 | 2.25 | 5.36864710093 | 41.91 | 52.98 | 41.91 | 64282 | 47.37076243 | CS |
| 26 | 4.05 | 10.0972326103 | 40.11 | 52.98 | 38.02 | 64359 | 45.87698734 | CS |
| 52 | 4.03 | 10.0423623225 | 40.13 | 52.98 | 33.46 | 68237 | 41.71107418 | CS |
| 156 | 9.05 | 25.7761321561 | 35.11 | 52.98 | 23.89 | 48871 | 37.32956029 | CS |
| 260 | 8.22 | 22.8714524207 | 35.94 | 52.98 | 17.09 | 47739 | 33.51805177 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 44.16 | 0.39 | 0.89 | 44.18 | 44.54 | 43.215 | 43483 |
| 1735860900 | 43.77 | -0.72 | -1.62 | 44.97 | 45.2 | 43.6 | 94928 |
| 1735688100 | 44.49 | -0.19 | -0.43 | 45.08 | 45.08 | 44.37 | 62232 |
| 1735601700 | 44.68 | -0.11 | -0.23 | 44.76 | 44.91 | 44.24 | 44667 |
| 1735342500 | 44.785 | -0.78 | -1.70 | 45.475 | 45.475 | 44.3 | 44953 |
| 1735256100 | 45.56 | 0.17 | 0.37 | 45.08 | 45.67 | 44.88 | 38150 |
| 1735077840 | 45.39 | 0.31 | 0.69 | 45.1 | 46.095 | 44.5801 | 42250 |
| 1734996900 | 45.08 | -0.35 | -0.77 | 45.37 | 45.84 | 44.88 | 52109 |
| 1734737700 | 45.43 | 0.56 | 1.25 | 44.8 | 46.41 | 44.74 | 159204 |
| 1734651300 | 44.87 | -0.27 | -0.60 | 46.03 | 46.2 | 44.87 | 56834 |
| 1734564900 | 45.14 | -2.82 | -5.88 | 47.7231 | 48.7403 | 44.68 | 163365 |
| 1734478500 | 47.96 | -1.29 | -2.62 | 49.25 | 49.3 | 47.94 | 76297 |
| 1734392100 | 49.25 | 0.1 | 0.20 | 48.96 | 49.39 | 47.84 | 160302 |
| 1734132900 | 49.15 | -0.45 | -0.91 | 49.51 | 49.53 | 48.64 | 60125 |
| 1734046500 | 49.6 | -1.13 | -2.23 | 50.73 | 51.22 | 49.45 | 67101 |
| 1733960100 | 50.73 | 0.5 | 1.00 | 50.77 | 51.32 | 50.44 | 93670 |
| 1733873700 | 50.23 | 0.37 | 0.74 | 49.57 | 51.18 | 49.57 | 48108 |
| 1733787300 | 49.86 | -0.65 | -1.29 | 50.41 | 50.68 | 49.83 | 51342 |
| 1733528100 | 50.51 | -0.09 | -0.18 | 50.49 | 51.05 | 49.745 | 32546 |
| 1733441700 | 50.6 | -0.25 | -0.49 | 50.4 | 51.52 | 50.4 | 55117 |
| 1733355300 | 50.85 | 0.87 | 1.73 | 50.31 | 51 | 50 | 52460 |
| 1733268900 | 49.985 | -0.72 | -1.41 | 50.47 | 50.98 | 49.6 | 73795 |
| 1733182500 | 50.7 | 0.65 | 1.30 | 50.03 | 50.77 | 48.97 | 83749 |
| 1732917840 | 50.05 | -0.48 | -0.95 | 50.66 | 50.78 | 49.84 | 36942 |
| 1732750500 | 50.53 | 0.43 | 0.86 | 50.87 | 51.415 | 50.39 | 57293 |
| 1732664100 | 50.1 | -1.04 | -2.03 | 50.19 | 50.775 | 49.6 | 109103 |
| 1732577700 | 51.14 | 0.75 | 1.49 | 51.91 | 52.98 | 51.06 | 97755 |
| 1732318500 | 50.39 | 1.35 | 2.75 | 49.32 | 50.58 | 49.32 | 63019 |
| 1732232100 | 49.04 | 0.71 | 1.47 | 48.72 | 49.67 | 48.72 | 39811 |
| 1732145700 | 48.33 | -0.23 | -0.47 | 48.7 | 48.7 | 48.03 | 30585 |
| 1732059300 | 48.56 | 0.04 | 0.08 | 47.6 | 48.67 | 47.6 | 32693 |
| 1731972900 | 48.52 | -0.58 | -1.18 | 49.03 | 49.51 | 48.45 | 38473 |
| 1731713700 | 49.1 | -0.35 | -0.71 | 49.55 | 49.79 | 48.6 | 46962 |
| 1731627300 | 49.45 | -0.11 | -0.22 | 50.6 | 50.6 | 49.14 | 47019 |
| 1731540900 | 49.56 | -0.66 | -1.31 | 50.48 | 51.055 | 49.47 | 52227 |
| 1731454500 | 50.22 | -0.14 | -0.28 | 49.84 | 50.86 | 49.84 | 68328 |
| 1731368100 | 50.36 | 1.9 | 3.92 | 49.195 | 50.71 | 48.86 | 55758 |
| 1731108900 | 48.46 | 0.47 | 0.98 | 48.33 | 48.95 | 48.12 | 61895 |
| 1731022500 | 47.99 | -3.17 | -6.20 | 49.545 | 50.26 | 47.87 | 94241 |
| 1730936100 | 51.16 | 7.26 | 16.54 | 48.45 | 51.31 | 48.41 | 185987 |
| 1730849700 | 43.9 | 0.89 | 2.07 | 43.33 | 44.08 | 43.24 | 48356 |
| 1730763300 | 43.01 | -0.2 | -0.46 | 42.82 | 43.31 | 42.4 | 52909 |
| 1730500500 | 43.21 | 0.35 | 0.82 | 43.33 | 44.31 | 42.775 | 55868 |
| 1730414100 | 42.86 | -1.1 | -2.50 | 43.99 | 44.01 | 42.85 | 46615 |
| 1730327700 | 43.96 | 0.19 | 0.43 | 44.405 | 45.3399 | 43.85 | 49565 |
| 1730241300 | 43.77 | -0.52 | -1.17 | 43.82 | 44.02 | 43.57 | 32447 |
| 1730154900 | 44.29 | 1.65 | 3.87 | 43.44 | 44.47 | 43.27 | 35909 |
| 1729895700 | 42.64 | -1.13 | -2.58 | 43.96 | 44.22 | 42.54 | 44774 |
| 1729809300 | 43.77 | -0.03 | -0.07 | 43.95 | 43.995 | 43.18 | 41753 |
| 1729722900 | 43.8 | -0.08 | -0.18 | 43.58 | 44 | 43.21 | 36163 |
| 1729636500 | 43.88 | 0.52 | 1.20 | 43.02 | 43.95 | 43.02 | 57221 |
| 1729550100 | 43.36 | -2.04 | -4.49 | 45.5 | 45.74 | 43.24 | 54842 |
| 1729290900 | 45.4 | -1.01 | -2.18 | 46.31 | 46.31 | 45.4 | 52217 |
| 1729204500 | 46.41 | -0.04 | -0.09 | 46.4 | 46.5 | 45.71 | 40035 |
| 1729118100 | 46.45 | 1.86 | 4.17 | 45.32 | 46.74 | 44.83 | 65068 |
| 1729031700 | 44.59 | 1.19 | 2.74 | 44.15 | 45.9199 | 43.3186 | 92994 |
| 1728945300 | 43.4 | -0.51 | -1.16 | 43.95 | 44.16 | 43.28 | 54927 |
| 1728686100 | 43.91 | 2.22 | 5.33 | 41.91 | 43.98 | 41.91 | 71024 |
| 1728599700 | 41.69 | -0.43 | -1.02 | 41.64 | 41.87 | 41.3 | 54623 |
| 1728513300 | 42.12 | 0.58 | 1.40 | 41.37 | 42.4 | 41.37 | 48445 |
| 1728426900 | 41.54 | -0.19 | -0.46 | 41.7 | 42.4317 | 41.51 | 44669 |
| 1728340500 | 41.73 | -0.05 | -0.12 | 41.6 | 41.96 | 41.08 | 41494 |
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
