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 | -3.01 | -6.32087358253 | 47.62 | 49.8 | 44.2 | 573292 | 45.93417014 | CS |
| 4 | 0.11 | 0.247191011236 | 44.5 | 49.88 | 43.58 | 660122 | 46.63397875 | CS |
| 12 | 2.15 | 5.06358926048 | 42.46 | 49.88 | 37.77 | 641463 | 43.86879623 | CS |
| 26 | -3.13 | -6.55634687893 | 47.74 | 55.39 | 37.77 | 585536 | 45.54025406 | CS |
| 52 | -0.3 | -0.668002672011 | 44.91 | 61.61 | 37.77 | 683424 | 48.97992306 | CS |
| 156 | 17.88 | 66.8911335578 | 26.73 | 61.61 | 12.03 | 470128 | 36.58608398 | CS |
| 260 | 31.86 | 249.882352941 | 12.75 | 61.61 | 10.18 | 364204 | 33.44128461 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 44.61 | -0.22 | -0.49 | 44.85 | 45.5 | 44 | 396454 |
| 1743114900 | 44.83 | 0.38 | 0.85 | 44.63 | 45.685 | 44.41 | 412507 |
| 1743028500 | 44.45 | -2.53 | -5.39 | 46.63 | 46.65 | 44.2 | 1185734 |
| 1742942100 | 46.98 | -1.79 | -3.67 | 48.74 | 48.97 | 46.26 | 370478 |
| 1742855700 | 48.77 | 1.53 | 3.24 | 47.53 | 49.8 | 47.47 | 428469 |
| 1742596500 | 47.24 | -1.07 | -2.21 | 47.62 | 48.72 | 47.07 | 469270 |
| 1742510100 | 48.31 | 1.31 | 2.79 | 46.5 | 48.78 | 46.5 | 820819 |
| 1742423700 | 47 | 0.61 | 1.31 | 46.14 | 47.975 | 46 | 520517 |
| 1742337300 | 46.39 | -0.83 | -1.76 | 46.85 | 47.68 | 46.24 | 347452 |
| 1742250900 | 47.22 | 0.12 | 0.25 | 48.47 | 48.69 | 46.45 | 457409 |
| 1741991700 | 47.1 | -0.54 | -1.13 | 48.405 | 49.25 | 46.65 | 490572 |
| 1741905300 | 47.64 | -1.52 | -3.09 | 49.16 | 49.88 | 47.37 | 710060 |
| 1741818900 | 49.16 | 1.58 | 3.32 | 47.66 | 49.71 | 47.425 | 821672 |
| 1741732500 | 47.58 | 0.83 | 1.78 | 46.47 | 47.66 | 45.54 | 731638 |
| 1741646100 | 46.75 | 0.68 | 1.48 | 45.24 | 47 | 45.03 | 858104 |
| 1741390500 | 46.07 | -0.03 | -0.07 | 45.82 | 47.21 | 45.3172 | 646746 |
| 1741304100 | 46.1 | -0.19 | -0.41 | 46 | 47.42 | 45.39 | 459783 |
| 1741217700 | 46.29 | 1.65 | 3.70 | 45.11 | 46.4 | 44.39 | 656614 |
| 1741131300 | 44.64 | -0.83 | -1.83 | 45.28 | 45.28 | 43.58 | 1058444 |
| 1741044900 | 45.47 | -1.62 | -3.44 | 47.24 | 47.43 | 45 | 869110 |
| 1740785700 | 47.09 | 0.87 | 1.88 | 44.5 | 47.67 | 44.5 | 887045 |
| 1740699300 | 46.22 | 0.69 | 1.52 | 45.6 | 47.53 | 45.405 | 483106 |
| 1740612900 | 45.53 | 1.13 | 2.55 | 44.22 | 47.04 | 44.22 | 918644 |
| 1740526500 | 44.4 | -2.35 | -5.03 | 46.07 | 46.7 | 43.9 | 950555 |
| 1740440100 | 46.75 | -0.62 | -1.31 | 47.11 | 47.97 | 46.35 | 684531 |
| 1740180900 | 47.37 | -0.26 | -0.55 | 47.7 | 48.095 | 46.75 | 613450 |
| 1740094500 | 47.63 | 2.56 | 5.68 | 45.18 | 48 | 45.18 | 1156055 |
| 1740008100 | 45.07 | 2.8 | 6.62 | 41.97 | 45.18 | 41.97 | 698166 |
| 1739921700 | 42.27 | 2.07 | 5.15 | 40.63 | 43.1 | 40.63 | 893723 |
| 1739576100 | 40.2 | -0.1 | -0.25 | 40.46 | 41.03 | 39.99 | 362714 |
| 1739489700 | 40.3 | 0.04 | 0.10 | 40.86 | 41.145 | 39.79 | 235878 |
| 1739403300 | 40.26 | 0.15 | 0.37 | 39.67 | 40.45 | 39.67 | 214872 |
| 1739316900 | 40.11 | -0.53 | -1.30 | 40.5 | 40.66 | 39.88 | 479992 |
| 1739230500 | 40.64 | -0.61 | -1.48 | 41.3 | 42.09 | 40.26 | 448871 |
| 1738971300 | 41.25 | -0.29 | -0.70 | 42.61 | 42.61 | 40.89 | 480124 |
| 1738884900 | 41.54 | -0.12 | -0.29 | 41.67 | 43.35 | 41.13 | 571077 |
| 1738798500 | 41.66 | 1.09 | 2.69 | 40.12 | 42 | 40.005 | 241143 |
| 1738712100 | 40.57 | 0.96 | 2.42 | 39.49 | 40.6 | 39.49 | 296834 |
| 1738625700 | 39.61 | -1.33 | -3.25 | 39.58 | 40.75 | 39.565 | 490463 |
| 1738366500 | 40.94 | -0.63 | -1.52 | 41.82 | 42.13 | 40.455 | 390143 |
| 1738280100 | 41.57 | -0.08 | -0.19 | 42.06 | 42.465 | 41.175 | 519005 |
| 1738193700 | 41.65 | 0.95 | 2.33 | 40.71 | 42.09 | 40.68 | 500191 |
| 1738107300 | 40.7 | 0.3 | 0.74 | 40.38 | 40.8199 | 39.645 | 520392 |
| 1738020900 | 40.4 | -0.9 | -2.18 | 41.08 | 41.675 | 39.291 | 869219 |
| 1737761700 | 41.3 | 0.67 | 1.65 | 41.11 | 41.82 | 40.84 | 504294 |
| 1737675300 | 40.63 | 0 | 0.00 | 40.63 | 40.63 | 40.63 | 0 |
| 1737588900 | 40.63 | 0.89 | 2.24 | 39.38 | 40.98 | 39.283 | 381523 |
| 1737502500 | 39.74 | 0.29 | 0.74 | 40 | 40.44 | 39.22 | 485610 |
| 1737156900 | 39.45 | -0.2 | -0.50 | 39.71 | 40.12 | 38.71 | 638973 |
| 1737070500 | 39.65 | 0.31 | 0.79 | 39.5 | 39.82 | 38.52 | 698675 |
| 1736984100 | 39.34 | 0.34 | 0.86 | 40 | 40.1667 | 38.89 | 653664 |
| 1736897700 | 39.005 | -1.45 | -3.57 | 40.62 | 40.62 | 38.635 | 1040609 |
| 1736811300 | 40.45 | -3.4 | -7.75 | 42.49 | 42.94 | 37.77 | 2145999 |
| 1736552100 | 43.85 | 1.62 | 3.84 | 41.83 | 47.75 | 41.38 | 1785160 |
| 1736379300 | 42.23 | -1.06 | -2.45 | 42.89 | 43.47 | 41.55 | 235985 |
| 1736292900 | 43.29 | 0.9 | 2.12 | 42.69 | 44.305 | 42.225 | 321128 |
| 1736206500 | 42.39 | -0.77 | -1.78 | 43.63 | 43.86 | 42.32 | 270282 |
| 1735947300 | 43.16 | 0.86 | 2.03 | 42.46 | 43.46 | 42.46 | 538430 |
| 1735860900 | 42.3 | 0.25 | 0.59 | 42.52 | 43.18 | 42.06 | 398337 |
| 1735688100 | 42.05 | 0.16 | 0.38 | 41.96 | 42.65 | 41.23 | 265098 |
| 1735601700 | 41.89 | -0.18 | -0.43 | 41.77 | 42.385 | 41.4 | 278875 |
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
