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 | 0.3 | 0.571755288736 | 52.47 | 54.7 | 50.11 | 544669 | 52.30224046 | CS |
| 4 | -0.94 | -1.7501396388 | 53.71 | 57.9 | 48.42 | 658141 | 52.57978841 | CS |
| 12 | 4.98 | 10.4205900816 | 47.79 | 57.9 | 40.35 | 601098 | 48.83262322 | CS |
| 26 | 23.1 | 77.8564206269 | 29.67 | 57.9 | 25.9 | 599361 | 41.04087331 | CS |
| 52 | 25.77 | 95.4444444444 | 27 | 57.9 | 19.69 | 683814 | 33.60653892 | CS |
| 156 | -83.72 | -61.337826947 | 136.49 | 158.2499 | 18.45 | 689092 | 43.50370009 | CS |
| 260 | 18.6 | 54.433713784 | 34.17 | 158.2499 | 18.45 | 572590 | 51.83951059 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 52.65 | 0.83 | 1.60 | 52.08 | 54.13 | 50.75 | 484931 |
| 1732145700 | 51.82 | -1.14 | -2.15 | 53.05 | 54.7 | 51.49 | 394542 |
| 1732059300 | 52.96 | 2.25 | 4.44 | 49.95 | 52.9999 | 49.95 | 835025 |
| 1731972900 | 50.71 | -2.05 | -3.89 | 52.83 | 52.83 | 50.11 | 486059 |
| 1731713700 | 52.76 | 0.52 | 1.00 | 52.47 | 53.04 | 51.475 | 540080 |
| 1731627300 | 52.24 | -0.28 | -0.53 | 52.54 | 53.28 | 52.06 | 309188 |
| 1731540900 | 52.52 | -1.23 | -2.29 | 54.87 | 55.8761 | 51.24 | 611878 |
| 1731454500 | 53.75 | 1.34 | 2.56 | 51.9 | 54.59 | 51.84 | 1571853 |
| 1731368100 | 52.41 | 1.92 | 3.80 | 51.82 | 53.76 | 51.55 | 714059 |
| 1731108900 | 50.49 | 1.57 | 3.21 | 49.22 | 50.989 | 49.35 | 704466 |
| 1731022500 | 48.92 | -1.29 | -2.57 | 49.73 | 50.1 | 48.42 | 469577 |
| 1730936100 | 50.21 | -0.93 | -1.82 | 54.23 | 54.23 | 49.61 | 851328 |
| 1730849700 | 51.14 | 1.09 | 2.18 | 50.59 | 52.33 | 50.0734 | 530613 |
| 1730763300 | 50.05 | -4.51 | -8.27 | 54.24 | 54.54 | 49.89 | 887364 |
| 1730500500 | 54.56 | -0.22 | -0.40 | 54.78 | 56.88 | 54.06 | 708745 |
| 1730414100 | 54.78 | -0.34 | -0.62 | 52.36 | 57.9 | 51.51 | 858531 |
| 1730327700 | 55.12 | 1.87 | 3.51 | 52.83 | 55.27 | 52.63 | 771747 |
| 1730241300 | 53.25 | -1.23 | -2.26 | 53.51 | 54.46 | 53.01 | 381863 |
| 1730154900 | 54.48 | 0.87 | 1.62 | 54.28 | 55.575 | 53.27 | 845338 |
| 1729895700 | 53.61 | 0.54 | 1.02 | 53.71 | 54.18 | 52.99 | 302942 |
| 1729809300 | 53.07 | 0.4 | 0.76 | 53.16 | 54.145 | 52.12 | 504772 |
| 1729722900 | 52.67 | 0.07 | 0.13 | 52.15 | 52.84 | 51.29 | 388836 |
| 1729636500 | 52.6 | -1.31 | -2.43 | 53.73 | 53.73 | 52.23 | 311414 |
| 1729550100 | 53.91 | -0.93 | -1.70 | 54.82 | 55.12 | 52.83 | 410009 |
| 1729290900 | 54.84 | -0.64 | -1.15 | 55.61 | 55.74 | 54.415 | 1441819 |
| 1729204500 | 55.48 | 1.98 | 3.70 | 53.5 | 55.635 | 53.03 | 1025155 |
| 1729118100 | 53.5 | 2.61 | 5.13 | 50.95 | 54.08 | 50.69 | 758263 |
| 1729031700 | 50.89 | 0.37 | 0.73 | 50.2 | 52.22 | 50.2 | 778107 |
| 1728945300 | 50.52 | 1.49 | 3.04 | 49.5 | 51.48 | 49.35 | 528214 |
| 1728686100 | 49.03 | 1.97 | 4.19 | 46.8 | 49.67 | 46.8 | 438675 |
| 1728599700 | 47.06 | 0.37 | 0.79 | 46.5 | 47.81 | 46.0875 | 546653 |
| 1728513300 | 46.69 | 2.44 | 5.51 | 44.06 | 46.8 | 43.75 | 601139 |
| 1728426900 | 44.25 | 2.69 | 6.47 | 41.69 | 44.73 | 41.58 | 626848 |
| 1728340500 | 41.56 | -1.28 | -2.99 | 42.67 | 43.115 | 41.08 | 431591 |
| 1728081300 | 42.84 | 1.48 | 3.58 | 42.27 | 43.02 | 41.61 | 341556 |
| 1727994900 | 41.36 | 0.27 | 0.66 | 41.02 | 41.79 | 40.75 | 271431 |
| 1727908500 | 41.09 | -0.1 | -0.24 | 41.29 | 42.67 | 40.82 | 442708 |
| 1727822100 | 41.19 | -0.79 | -1.88 | 42.06 | 42.21 | 40.35 | 461397 |
| 1727735700 | 41.98 | -0.72 | -1.69 | 42.91 | 45.4 | 41.83 | 677047 |
| 1727476500 | 42.7 | -0.02 | -0.05 | 43.59 | 43.59 | 42.57 | 288254 |
| 1727390100 | 42.72 | 0.67 | 1.59 | 42.79 | 43.485 | 41.84 | 446036 |
| 1727303700 | 42.05 | -0.3 | -0.71 | 42.49 | 42.5 | 40.92 | 387321 |
| 1727217300 | 42.35 | 0.09 | 0.21 | 42.31 | 42.99 | 41.475 | 379587 |
| 1727130900 | 42.26 | -0.54 | -1.26 | 42.8 | 43.6225 | 41.57 | 441052 |
| 1726871700 | 42.8 | 0.8 | 1.90 | 43.12 | 44.65 | 42.115 | 1785066 |
| 1726785300 | 42 | -3.81 | -8.32 | 47.22 | 47.22 | 41.58 | 945639 |
| 1726698900 | 45.81 | -0.76 | -1.63 | 46.8 | 49.14 | 45.15 | 837454 |
| 1726612500 | 46.57 | 0.02 | 0.04 | 47.19 | 48.43 | 45.88 | 631193 |
| 1726526100 | 46.55 | -0.53 | -1.13 | 47.34 | 47.45 | 43.85 | 697067 |
| 1726266900 | 47.08 | 2.51 | 5.63 | 45.11 | 47.239 | 44.935 | 1077078 |
| 1726180500 | 44.57 | 1.68 | 3.92 | 43.37 | 45.89 | 42.28 | 376894 |
| 1726094100 | 42.89 | -0.71 | -1.63 | 43.07 | 43.5 | 41.9401 | 336710 |
| 1726007700 | 43.6 | 0.73 | 1.70 | 43.01 | 43.82 | 42.4758 | 311687 |
| 1725921300 | 42.87 | -0.85 | -1.94 | 43.72 | 44 | 42.35 | 432094 |
| 1725662100 | 43.72 | 0.05 | 0.11 | 43.92 | 44.7 | 43.38 | 522203 |
| 1725575700 | 43.67 | -1.21 | -2.70 | 44.89 | 45.01 | 43.42 | 340469 |
| 1725489300 | 44.88 | 1.49 | 3.43 | 43.8 | 46.515 | 43.245 | 387302 |
| 1725402900 | 43.39 | -2.34 | -5.12 | 44.66 | 45.95 | 42.79 | 502780 |
| 1725057300 | 45.73 | -1.5 | -3.18 | 47.79 | 48.66 | 45.55 | 386101 |
| 1724970900 | 47.23 | 0.68 | 1.46 | 46.61 | 47.63 | 45.95 | 323294 |
| 1724884500 | 46.55 | -0.66 | -1.40 | 46.8 | 48.36 | 45.68 | 460758 |
| 1724798100 | 47.21 | -1.36 | -2.80 | 48.57 | 48.57 | 47.14 | 809209 |
| 1724711700 | 48.57 | 1.94 | 4.16 | 46.54 | 48.85 | 46.28 | 645527 |
| 1724452500 | 46.63 | 1.24 | 2.73 | 45.11 | 47.27 | 45.11 | 433029 |
| 1724366100 | 45.39 | -0.32 | -0.70 | 45.72 | 46.075 | 44.5 | 465913 |
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
