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 | -0.11 | -0.242611380679 | 45.34 | 46.83 | 44.68 | 85978 | 45.35256615 | SP |
| 4 | -2.1 | -4.43693217832 | 47.33 | 48 | 44.17 | 61011 | 45.68894837 | SP |
| 12 | 1 | 2.26090888537 | 44.23 | 48.73 | 42.5501 | 51133 | 46.05910795 | SP |
| 26 | 2.06 | 4.77183229094 | 43.17 | 48.73 | 36.91 | 63950 | 43.67185399 | SP |
| 52 | 1.57 | 3.59596885021 | 43.66 | 48.73 | 36.91 | 68163 | 43.80733233 | SP |
| 156 | -6.72 | -12.9355149182 | 51.95 | 53.6413 | 32 | 59603 | 43.17934902 | SP |
| 260 | 9.91 | 28.0577576444 | 35.32 | 59.72 | 22.5132 | 45455 | 43.83472057 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379300 | 45.23 | -0.34 | -0.75 | 45.28 | 45.33 | 44.795 | 94823 |
| 1736292900 | 45.57 | -0.82 | -1.77 | 46.46 | 46.68 | 45.3334 | 100225 |
| 1736206500 | 46.39 | 0.56 | 1.22 | 46.48 | 46.83 | 46.265 | 33506 |
| 1735947300 | 45.83 | 0.86 | 1.91 | 45.25 | 45.9 | 45.17 | 37318 |
| 1735860900 | 44.97 | -0.07 | -0.16 | 45.34 | 45.54 | 44.68 | 164017 |
| 1735688100 | 45.04 | -0.11 | -0.24 | 45.51 | 45.51 | 44.87 | 60046 |
| 1735601700 | 45.15 | -0.59 | -1.29 | 45.07 | 45.45 | 44.72 | 46791 |
| 1735342500 | 45.74 | -0.49 | -1.06 | 45.92 | 46.02 | 45.2993 | 69964 |
| 1735256100 | 46.23 | 0.23 | 0.50 | 45.62 | 46.3 | 45.62 | 25239 |
| 1735077840 | 46 | 0.34 | 0.74 | 45.8 | 46 | 45.62 | 16703 |
| 1734996900 | 45.66 | 0.21 | 0.46 | 45.49 | 45.66 | 45.1 | 61422 |
| 1734737700 | 45.45 | 0.52 | 1.16 | 44.31 | 45.78 | 44.17 | 83806 |
| 1734651300 | 44.93 | -0.29 | -0.64 | 45.81 | 45.92 | 44.69 | 69929 |
| 1734564900 | 45.22 | -2.13 | -4.50 | 47.29 | 47.4978 | 44.94 | 71098 |
| 1734478500 | 47.35 | -0.36 | -0.75 | 47.66 | 47.66 | 47.2112 | 37248 |
| 1734392100 | 47.71 | 0.5 | 1.06 | 47.17 | 47.7899 | 46.9729 | 47515 |
| 1734132900 | 47.21 | -0.34 | -0.72 | 47.47 | 47.5 | 46.86 | 27905 |
| 1734046500 | 47.55 | -0.11 | -0.23 | 47.33 | 48 | 47.33 | 50638 |
| 1733960100 | 47.66 | 0.41 | 0.87 | 47.79 | 47.84 | 47.29 | 277706 |
| 1733873700 | 47.25 | -0.63 | -1.32 | 47.6 | 47.8499 | 47.05 | 42242 |
| 1733787300 | 47.88 | -0.06 | -0.13 | 48.45 | 48.73 | 47.7374 | 122215 |
| 1733528100 | 47.94 | 0.55 | 1.16 | 47.7 | 47.97 | 47.64 | 41390 |
| 1733441700 | 47.39 | -0.66 | -1.37 | 47.94 | 47.97 | 47.34 | 34049 |
| 1733355300 | 48.05 | 0.86 | 1.82 | 47.51 | 48.1 | 47.51 | 46011 |
| 1733268900 | 47.19 | 0.17 | 0.36 | 46.8 | 47.27 | 46.74 | 33364 |
| 1733182500 | 47.02 | -0.15 | -0.32 | 47.08 | 47.22 | 46.98 | 45671 |
| 1732917840 | 47.17 | 0.51 | 1.09 | 46.77 | 47.2333 | 46.77 | 9367 |
| 1732750500 | 46.66 | -0.65 | -1.37 | 47.12 | 47.12 | 46.293326 | 37113 |
| 1732664100 | 47.31 | -0.38 | -0.80 | 47.47 | 47.685 | 47.135 | 48352 |
| 1732577700 | 47.69 | 0.81 | 1.73 | 47.65 | 47.9456 | 47.4814 | 82750 |
| 1732318500 | 46.88 | 0.74 | 1.60 | 46.04 | 46.9171 | 46.04 | 27160 |
| 1732232100 | 46.14 | 0.57 | 1.25 | 45.88 | 46.325 | 45.47 | 32371 |
| 1732145700 | 45.57 | -0.17 | -0.37 | 45.56 | 45.62 | 45.14 | 40373 |
| 1732059300 | 45.74 | 0.83 | 1.85 | 44.7 | 45.74 | 44.7 | 22755 |
| 1731972900 | 44.91 | 0.11 | 0.25 | 44.88 | 45.0984 | 44.6036 | 35155 |
| 1731713700 | 44.8 | -0.7 | -1.54 | 45.27 | 45.27 | 44.6854 | 60786 |
| 1731627300 | 45.5 | -1.08 | -2.32 | 46.46 | 46.48 | 45.43 | 34772 |
| 1731540900 | 46.58 | -0.18 | -0.38 | 46.71 | 47.2399 | 46.52 | 33666 |
| 1731454500 | 46.76 | -0.78 | -1.64 | 47.1 | 47.18 | 46.39 | 20814 |
| 1731368100 | 47.54 | 0.35 | 0.74 | 47.39 | 47.6385 | 47.1293 | 47982 |
| 1731108900 | 47.19 | 0.38 | 0.81 | 46.64 | 47.21 | 46.64 | 74614 |
| 1731022500 | 46.81 | 0.7 | 1.52 | 46.38 | 46.92 | 46.38 | 68310 |
| 1730936100 | 46.11 | 1.28 | 2.86 | 45.14 | 46.145 | 45.14 | 87346 |
| 1730849700 | 44.83 | 1.08 | 2.47 | 44.08 | 44.8683 | 44.08 | 25663 |
| 1730763300 | 43.75 | -0.06 | -0.14 | 43.92 | 44.06 | 43.67 | 30541 |
| 1730500500 | 43.81 | 0.64 | 1.48 | 43.46 | 44.0507 | 43.46 | 13975 |
| 1730414100 | 43.17 | -1.04 | -2.35 | 43.87 | 44.1 | 43.06 | 32286 |
| 1730327700 | 44.21 | -0.21 | -0.47 | 44.34 | 44.85 | 44.2 | 39229 |
| 1730241300 | 44.42 | 0.42 | 0.95 | 44.04 | 44.4499 | 43.86 | 43691 |
| 1730154900 | 44 | 0.58 | 1.34 | 43.72 | 44.1 | 43.72 | 23999 |
| 1729895700 | 43.42 | 0.03 | 0.07 | 43.52 | 43.92 | 43.42 | 29110 |
| 1729809300 | 43.39 | 0.52 | 1.21 | 43.25 | 43.52 | 43.0928 | 21431 |
| 1729722900 | 42.87 | -0.69 | -1.58 | 43.24 | 43.3848 | 42.5501 | 35408 |
| 1729636500 | 43.56 | -0.34 | -0.77 | 43.55 | 43.705 | 43.546 | 20171 |
| 1729550100 | 43.9 | -0.3 | -0.68 | 43.94 | 44.22 | 43.6425 | 41698 |
| 1729290900 | 44.2 | 0.32 | 0.73 | 44.32 | 44.3475 | 44.1092 | 39280 |
| 1729204500 | 43.88 | -0.02 | -0.05 | 44.23 | 44.3216 | 43.74 | 37547 |
| 1729118100 | 43.9 | 0.12 | 0.27 | 43.81 | 43.94 | 43.6 | 29506 |
| 1729031700 | 43.78 | -0.94 | -2.10 | 44.6 | 44.61 | 43.78 | 51368 |
| 1728945300 | 44.72 | 0.21 | 0.47 | 44.57 | 44.79 | 44.47 | 44281 |
| 1728686100 | 44.51 | 0.4 | 0.91 | 43.78 | 44.6201 | 43.78 | 89892 |
| 1728599700 | 44.11 | 0.23 | 0.52 | 43.54 | 44.11 | 43.5 | 38484 |
| 1728513300 | 43.88 | 0.38 | 0.87 | 43.5 | 44.0337 | 43.42 | 38609 |
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
