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 | -1.2 | -2.61551874455 | 45.88 | 46.25 | 44.45 | 10355 | 45.09412168 | SP |
| 4 | -2.6 | -5.49915397631 | 47.28 | 47.51 | 44.45 | 9540 | 45.7196246 | SP |
| 12 | 1.72 | 4.00372439479 | 42.96 | 48.02 | 42.4386 | 10264 | 45.97225095 | SP |
| 26 | 5.83 | 15.0064350064 | 38.85 | 48.02 | 34.82 | 9852 | 42.63137654 | SP |
| 52 | 9.95 | 28.6495824935 | 34.73 | 48.02 | 34.16 | 10304 | 40.09705849 | SP |
| 156 | 3.92 | 9.61727183513 | 40.76 | 48.02 | 25.1405 | 12819 | 33.61361682 | SP |
| 260 | 18.09 | 68.0330951486 | 26.59 | 48.02 | 16.5 | 20704 | 35.68872157 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811300 | 44.68 | 0.01 | 0.02 | 44.27 | 44.68 | 44.1517 | 5372 |
| 1736552100 | 44.67 | -0.75 | -1.65 | 44.95 | 45.0173 | 44.45 | 17593 |
| 1736379300 | 45.42 | 0.29 | 0.64 | 45.2 | 45.42 | 44.9811 | 9650 |
| 1736292900 | 45.13 | -0.66 | -1.44 | 45.9 | 46.25 | 45.03 | 8407 |
| 1736206500 | 45.79 | 0.39 | 0.86 | 45.88 | 45.92 | 45.6 | 5770 |
| 1735947300 | 45.4 | 0.4 | 0.89 | 45.12 | 45.54 | 45.12 | 20217 |
| 1735860900 | 45 | 0.04 | 0.09 | 45.32 | 45.32 | 44.7 | 9234 |
| 1735688100 | 44.96 | -0.28 | -0.62 | 45.26 | 45.2889 | 44.8784 | 5977 |
| 1735601700 | 45.24 | -0.61 | -1.33 | 45.19 | 45.3688 | 44.76 | 5087 |
| 1735342500 | 45.85 | -0.41 | -0.89 | 46.01 | 46.01 | 45.4701 | 3008 |
| 1735256100 | 46.26 | -0.03 | -0.06 | 46.07 | 46.4088 | 46.07 | 5384 |
| 1735077840 | 46.29 | 0.4 | 0.87 | 45.88 | 46.3164 | 45.88 | 3873 |
| 1734996900 | 45.89 | 0.11 | 0.24 | 45.92 | 45.92 | 45.3892 | 5302 |
| 1734737700 | 45.78 | 0.33 | 0.73 | 45 | 46.19 | 45 | 19122 |
| 1734651300 | 45.45 | -0.03 | -0.07 | 45.97 | 45.97 | 45.3871 | 6146 |
| 1734564900 | 45.48 | -1.76 | -3.73 | 47.28 | 47.28 | 45.37 | 11098 |
| 1734478500 | 47.24 | -0.19 | -0.40 | 47.24 | 47.4 | 47.145 | 11832 |
| 1734392100 | 47.43 | 0.3 | 0.64 | 47.28 | 47.51 | 47.2019 | 14473 |
| 1734132900 | 47.13 | -0.29 | -0.61 | 47.51 | 47.51 | 47.115 | 7706 |
| 1734046500 | 47.42 | -0.12 | -0.25 | 47.61 | 47.7897 | 47.42 | 6811 |
| 1733960100 | 47.54 | 0.24 | 0.51 | 47.35 | 47.83 | 47.28 | 72291 |
| 1733873700 | 47.3 | -0.26 | -0.55 | 47.53 | 47.53 | 47.14 | 4839 |
| 1733787300 | 47.56 | -0.44 | -0.92 | 48.02 | 48.02 | 47.4482 | 12906 |
| 1733528100 | 48 | 0.75 | 1.59 | 47.56 | 48 | 47.56 | 19292 |
| 1733441700 | 47.25 | -0.49 | -1.03 | 47.69 | 47.69 | 47.2464 | 13759 |
| 1733355300 | 47.74 | 0.55 | 1.17 | 47.12 | 47.74 | 47.12 | 6067 |
| 1733268900 | 47.19 | 0.08 | 0.17 | 47.02 | 47.25 | 46.9001 | 42690 |
| 1733182500 | 47.11 | 0.14 | 0.30 | 46.94 | 47.11 | 46.94 | 11949 |
| 1732917840 | 46.97 | 0.05 | 0.11 | 46.99 | 47.0983 | 46.89 | 5724 |
| 1732750500 | 46.92 | 0.11 | 0.23 | 46.98 | 47.05 | 46.7282 | 13714 |
| 1732664100 | 46.81 | -0.02 | -0.04 | 46.83 | 46.89 | 46.65 | 4898 |
| 1732577700 | 46.83 | 0.52 | 1.12 | 46.87 | 47.0039 | 46.62 | 4779 |
| 1732318500 | 46.31 | 0.39 | 0.85 | 46 | 46.51 | 45.92 | 15552 |
| 1732232100 | 45.92 | 0.63 | 1.39 | 45.56 | 45.92 | 45.34 | 3671 |
| 1732145700 | 45.29 | 0.05 | 0.11 | 45.25 | 45.35 | 44.8525 | 16978 |
| 1732059300 | 45.24 | 0.02 | 0.04 | 44.76 | 45.3243 | 44.74 | 8539 |
| 1731972900 | 45.22 | 0.29 | 0.65 | 44.8 | 45.241 | 44.8 | 6543 |
| 1731713700 | 44.93 | -0.42 | -0.93 | 45.06 | 45.06 | 44.775 | 11638 |
| 1731627300 | 45.35 | -0.19 | -0.42 | 45.6 | 45.66 | 45.21 | 11203 |
| 1731540900 | 45.54 | 0.21 | 0.46 | 45.68 | 45.87 | 45.49 | 6128 |
| 1731454500 | 45.33 | 0.01 | 0.02 | 45.37 | 45.7173 | 45.32 | 14034 |
| 1731368100 | 45.32 | 0.73 | 1.64 | 44.82 | 45.44 | 44.82 | 5135 |
| 1731108900 | 44.59 | 0.04 | 0.09 | 44.37 | 44.6492 | 44.37 | 4932 |
| 1731022500 | 44.55 | 0.64 | 1.46 | 44.1 | 44.585 | 44.1 | 7295 |
| 1730936100 | 43.91 | 0.71 | 1.64 | 43.9 | 43.95 | 43.6 | 6282 |
| 1730849700 | 43.2 | 0.58 | 1.36 | 42.68 | 43.2 | 42.68 | 6287 |
| 1730763300 | 42.62 | 0.04 | 0.09 | 42.51 | 42.9211 | 42.4612 | 4451 |
| 1730500500 | 42.58 | 0.12 | 0.28 | 42.55 | 42.99 | 42.55 | 14979 |
| 1730414100 | 42.46 | -0.24 | -0.56 | 42.79 | 42.79 | 42.44 | 3523 |
| 1730327700 | 42.7 | -0.15 | -0.35 | 42.78 | 43.06 | 42.7 | 6085 |
| 1730241300 | 42.85 | -0.12 | -0.28 | 42.77 | 42.9542 | 42.4909 | 2442 |
| 1730154900 | 42.97 | 0.47 | 1.11 | 42.86 | 43 | 42.85 | 5262 |
| 1729895700 | 42.5 | -0.12 | -0.28 | 42.8 | 42.885 | 42.5 | 5722 |
| 1729809300 | 42.62 | 0 | 0.01 | 42.81 | 42.825 | 42.62 | 1848 |
| 1729722900 | 42.615 | -0.22 | -0.50 | 42.75 | 42.91 | 42.4386 | 3597 |
| 1729636500 | 42.83 | -0.06 | -0.14 | 42.63 | 42.84 | 42.63 | 4467 |
| 1729550100 | 42.89 | -0.13 | -0.30 | 42.96 | 42.965 | 42.7461 | 3319 |
| 1729290900 | 43.02 | 0.46 | 1.08 | 42.78 | 43.02 | 42.78 | 3081 |
| 1729204500 | 42.56 | -0.35 | -0.82 | 43 | 43 | 42.56 | 31432 |
| 1729118100 | 42.91 | 0.18 | 0.42 | 42.71 | 42.91 | 42.57 | 10519 |
| 1729031700 | 42.73 | 0.1 | 0.23 | 42.63 | 42.86 | 42.63 | 5999 |
| 1728945300 | 42.63 | 0.22 | 0.52 | 42.52 | 42.705 | 42.35 | 2923 |
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
