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 | -0.24 | -0.635593220339 | 37.76 | 38.42 | 37.485 | 236440 | 37.58600266 | CS |
| 4 | -0.95 | -2.46945671952 | 38.47 | 38.92 | 37.485 | 251540 | 38.14872242 | CS |
| 12 | -3.58 | -8.7104622871 | 41.1 | 41.29 | 37.485 | 290271 | 39.10556003 | CS |
| 26 | 5.02 | 15.4461538462 | 32.5 | 42.44 | 30.98 | 350831 | 40.62480522 | CS |
| 52 | 6.66 | 21.5813350616 | 30.86 | 42.44 | 25.17 | 211110 | 39.17854794 | CS |
| 156 | -19.35 | -34.0249692281 | 56.87 | 58.95 | 16 | 118997 | 35.30608634 | CS |
| 260 | -3.26 | -7.99411476214 | 40.78 | 62.27 | 16 | 93980 | 37.34498571 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 37.63 | 0.11 | 0.29 | 37.63 | 37.87 | 37.52 | 239934 |
| 1730414100 | 37.52 | 0.02 | 0.05 | 37.5 | 37.67 | 37.5 | 256705 |
| 1730327700 | 37.5 | -0.01 | -0.03 | 37.51 | 37.8394 | 37.5 | 226827 |
| 1730241300 | 37.51 | -0.29 | -0.77 | 37.63 | 37.7 | 37.5 | 249220 |
| 1730154900 | 37.8 | 0.21 | 0.56 | 37.76 | 38.42 | 37.61 | 209516 |
| 1729895700 | 37.59 | -0.54 | -1.42 | 38.14 | 38.37 | 37.51 | 366937 |
| 1729809300 | 38.13 | -0.15 | -0.39 | 38.22 | 38.32 | 38.1 | 180725 |
| 1729722900 | 38.28 | 0 | 0.00 | 38.19 | 38.62 | 38.19 | 163535 |
| 1729636500 | 38.28 | -0.13 | -0.34 | 38.25 | 38.46 | 38.21 | 134296 |
| 1729550100 | 38.41 | 0.15 | 0.39 | 38.21 | 38.52 | 38.21 | 217808 |
| 1729290900 | 38.26 | -0.12 | -0.31 | 38.36 | 38.38 | 38.24 | 278518 |
| 1729204500 | 38.38 | -0.15 | -0.39 | 38.51 | 38.61 | 38.35 | 283937 |
| 1729118100 | 38.53 | -0.02 | -0.05 | 38.51 | 38.91 | 38.35 | 266669 |
| 1729031700 | 38.55 | 0.23 | 0.60 | 38.33 | 38.92 | 38.33 | 390629 |
| 1728945300 | 38.32 | -0.25 | -0.65 | 38.53 | 38.55 | 38.32 | 282745 |
| 1728686100 | 38.57 | -0.09 | -0.23 | 38.55 | 38.76 | 38.51 | 249521 |
| 1728599700 | 38.66 | 0.11 | 0.29 | 38.6 | 38.7 | 38.54 | 180780 |
| 1728513300 | 38.55 | 0.35 | 0.92 | 38.2 | 38.61 | 38.2 | 342694 |
| 1728426900 | 38.2 | -0.06 | -0.16 | 38.35 | 38.35 | 38.19 | 294409 |
| 1728340500 | 38.26 | -0.16 | -0.42 | 38.47 | 38.575 | 38.14 | 215391 |
| 1728081300 | 38.42 | 0.22 | 0.58 | 38.37 | 38.49 | 38.065 | 114108 |
| 1727994900 | 38.2 | -0.17 | -0.44 | 38.31 | 38.41 | 38.06 | 196260 |
| 1727908500 | 38.37 | -0.04 | -0.10 | 38.26 | 38.54 | 38.225 | 95275 |
| 1727822100 | 38.41 | -0.37 | -0.95 | 38.76 | 38.76 | 38.27 | 73327 |
| 1727735700 | 38.78 | 0.29 | 0.75 | 38.42 | 38.79 | 38.41 | 106273 |
| 1727476500 | 38.49 | 0.02 | 0.05 | 38.57 | 38.745 | 38.18 | 62277 |
| 1727390100 | 38.47 | -0.36 | -0.93 | 39.03 | 39.39 | 38.39 | 364064 |
| 1727303700 | 38.83 | -0.29 | -0.74 | 39.18 | 39.18 | 38.8 | 307940 |
| 1727217300 | 39.12 | -0.22 | -0.56 | 39.3 | 39.63 | 39.02 | 131117 |
| 1727130900 | 39.34 | 0.08 | 0.20 | 39.27 | 39.53 | 39.25 | 234633 |
| 1726871700 | 39.26 | -0.14 | -0.36 | 39.29 | 39.51 | 39.26 | 549252 |
| 1726785300 | 39.4 | 0.1 | 0.25 | 39.54 | 39.54 | 39.19 | 244988 |
| 1726698900 | 39.3 | 0.04 | 0.10 | 39.2 | 39.76 | 39.2 | 344384 |
| 1726612500 | 39.26 | -0.18 | -0.46 | 39.48 | 39.49 | 39.24 | 310253 |
| 1726526100 | 39.44 | 0.08 | 0.20 | 39.33 | 39.51 | 39.21 | 203138 |
| 1726266900 | 39.36 | 0.35 | 0.90 | 39.32 | 39.38 | 38.98 | 282555 |
| 1726180500 | 39.01 | -0.22 | -0.56 | 39.2 | 39.22 | 38.99 | 338987 |
| 1726094100 | 39.23 | -0.39 | -0.98 | 39.51 | 39.79 | 39.22 | 347901 |
| 1726007700 | 39.62 | 0.3 | 0.76 | 39.26 | 39.69 | 39.24 | 279223 |
| 1725921300 | 39.32 | 0.49 | 1.26 | 38.9 | 39.35 | 38.85 | 352392 |
| 1725662100 | 38.83 | -0.17 | -0.44 | 38.93 | 39.01 | 38.69 | 382658 |
| 1725575700 | 39 | 0.19 | 0.49 | 38.93 | 39 | 38.77 | 254353 |
| 1725489300 | 38.81 | -0.41 | -1.05 | 39.2 | 39.26 | 38.79 | 354400 |
| 1725402900 | 39.22 | -0.41 | -1.03 | 39.55 | 39.635 | 39.18 | 301870 |
| 1725057300 | 39.63 | -0.04 | -0.10 | 39.61 | 39.77 | 39.5 | 181065 |
| 1724970900 | 39.67 | 0.11 | 0.28 | 39.88 | 39.88 | 39.55 | 333777 |
| 1724884500 | 39.56 | 0.03 | 0.08 | 39.5 | 39.68 | 39.475 | 277790 |
| 1724798100 | 39.53 | -0.04 | -0.10 | 39.59 | 39.59 | 39.43 | 222399 |
| 1724711700 | 39.57 | -0.14 | -0.35 | 39.83 | 39.83 | 39.395 | 325193 |
| 1724452500 | 39.71 | -0.25 | -0.63 | 39.97 | 40.12 | 39.655 | 414730 |
| 1724366100 | 39.96 | -0.1 | -0.25 | 40.1 | 40.1 | 39.96 | 302678 |
| 1724279700 | 40.06 | 0.04 | 0.10 | 40.28 | 40.28 | 40.02 | 345946 |
| 1724193300 | 40.02 | -0.1 | -0.25 | 40.1 | 40.16 | 40 | 306328 |
| 1724106900 | 40.12 | 0.06 | 0.15 | 40.08 | 40.16 | 40.035 | 46581 |
| 1723847700 | 40.06 | 0.34 | 0.86 | 39.7 | 40.23 | 39.7 | 487850 |
| 1723761300 | 39.72 | 0.41 | 1.04 | 39.6 | 39.82 | 39.38 | 361323 |
| 1723674900 | 39.31 | -0.71 | -1.77 | 40.18 | 40.2 | 39.31 | 445758 |
| 1723588500 | 40.02 | -1.02 | -2.49 | 40.18 | 40.37 | 40 | 1002443 |
| 1723502100 | 41.04 | -0.06 | -0.15 | 41.1 | 41.29 | 41.02 | 809725 |
| 1723242900 | 41.1 | -0.01 | -0.02 | 41.1 | 41.3 | 41.01 | 448154 |
| 1723156500 | 41.11 | 0.06 | 0.15 | 41.05 | 41.24 | 41.02 | 548674 |
| 1723070100 | 41.05 | -0.2 | -0.48 | 41.3 | 41.3 | 41 | 397008 |
| 1722983700 | 41.25 | 0.25 | 0.61 | 41.01 | 41.32 | 41 | 407251 |
| 1722897300 | 41 | -0.24 | -0.58 | 41.11 | 41.15 | 40.57 | 484113 |
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
