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 | 3.7 | 8.50574712644 | 43.5 | 47.28 | 41.06 | 738529 | 43.80488078 | CS |
| 4 | 2.59 | 5.80587312262 | 44.61 | 51.31 | 41.06 | 739151 | 46.21480624 | CS |
| 12 | 5.63 | 13.5434207361 | 41.57 | 53.91 | 36.76 | 809435 | 45.15088429 | CS |
| 26 | -9.72 | -17.0765987351 | 56.92 | 60.9 | 36.615 | 818958 | 45.95919854 | CS |
| 52 | 11.89 | 33.6731804022 | 35.31 | 60.9 | 27.41 | 908140 | 42.86946147 | CS |
| 156 | -11.12 | -19.0672153635 | 58.32 | 66.15 | 11.46 | 1071714 | 32.93051054 | CS |
| 260 | 24.2 | 105.217391304 | 23 | 214.07 | 11.46 | 893591 | 50.73130997 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737070500 | 45.87 | 0.39 | 0.86 | 45.46 | 46.28 | 44.35 | 670750 |
| 1736984100 | 45.48 | 2.73 | 6.39 | 45 | 47.28 | 44.74 | 741347 |
| 1736897700 | 42.75 | -0.83 | -1.90 | 44.26 | 45.97 | 42.28 | 916120 |
| 1736811300 | 43.58 | -0.02 | -0.05 | 42.35 | 43.62 | 41.06 | 489449 |
| 1736552100 | 43.6 | -1.52 | -3.37 | 43.5 | 44.78 | 42.6723 | 807199 |
| 1736379300 | 45.12 | -0.5 | -1.10 | 45.2 | 45.795 | 43.48 | 660920 |
| 1736292900 | 45.62 | -2.89 | -5.96 | 48.78 | 51.31 | 45.28 | 814582 |
| 1736206500 | 48.51 | 1.18 | 2.49 | 47.36 | 49.35 | 47.36 | 683007 |
| 1735947300 | 47.33 | 2.02 | 4.46 | 45.34 | 47.845 | 45.1 | 512188 |
| 1735860900 | 45.31 | -1.16 | -2.50 | 47.25 | 47.25 | 44.59 | 622223 |
| 1735688100 | 46.47 | -0.76 | -1.61 | 47.33 | 47.8 | 46.08 | 512799 |
| 1735601700 | 47.23 | -0.94 | -1.94 | 47.15 | 47.855 | 45.7621 | 457416 |
| 1735342500 | 48.165 | -1.06 | -2.15 | 48.59 | 48.77 | 46.42 | 600730 |
| 1735256100 | 49.225 | 0.33 | 0.66 | 48.34 | 49.3794 | 47.64 | 486905 |
| 1735077840 | 48.9 | 0.78 | 1.62 | 48.19 | 49.21 | 47.7119 | 221995 |
| 1734996900 | 48.12 | 0.18 | 0.38 | 47.89 | 48.49 | 46.475 | 791473 |
| 1734737700 | 47.94 | 4.32 | 9.90 | 43.29 | 48 | 42.89 | 2277981 |
| 1734651300 | 43.62 | -0.99 | -2.22 | 44.61 | 45.18 | 43.15 | 969225 |
| 1734564900 | 44.61 | -3.79 | -7.83 | 48.47 | 48.91 | 43.68 | 1074798 |
| 1734478500 | 48.4 | -0.03 | -0.06 | 47.66 | 49.7 | 47.33 | 738328 |
| 1734392100 | 48.43 | 0.93 | 1.96 | 46.88 | 49.75 | 46.64 | 927389 |
| 1734132900 | 47.5 | 0.11 | 0.23 | 47.93 | 48.09 | 46.56 | 814067 |
| 1734046500 | 47.39 | -1.47 | -3.01 | 48.44 | 50.24 | 47.07 | 783274 |
| 1733960100 | 48.86 | -2.7 | -5.24 | 52.44 | 52.57 | 48.36 | 828792 |
| 1733873700 | 51.56 | -0.09 | -0.17 | 51.65 | 53.06 | 51.3 | 657787 |
| 1733787300 | 51.65 | -1.05 | -1.99 | 52.78 | 53.91 | 51.3622 | 742663 |
| 1733528100 | 52.7 | 1.96 | 3.86 | 51.48 | 53.59 | 51.43 | 512154 |
| 1733441700 | 50.74 | -1.69 | -3.22 | 52.56 | 52.8499 | 50.45 | 658159 |
| 1733355300 | 52.43 | 1.82 | 3.60 | 51 | 53.46 | 50.4875 | 1176845 |
| 1733268900 | 50.61 | 0.31 | 0.62 | 49.63 | 50.92 | 48.78 | 751971 |
| 1733182500 | 50.3 | 1.12 | 2.28 | 49.09 | 50.42 | 48.645 | 739433 |
| 1732917840 | 49.18 | 0.86 | 1.78 | 48.64 | 49.97 | 48.48 | 508411 |
| 1732750500 | 48.32 | 1.98 | 4.27 | 46.96 | 49.13 | 46.93 | 690965 |
| 1732664100 | 46.34 | -0.06 | -0.13 | 46.58 | 47.5 | 45.81 | 652517 |
| 1732577700 | 46.4 | 4.17 | 9.87 | 43.41 | 47.45 | 43.41 | 1298323 |
| 1732318500 | 42.23 | 0.57 | 1.37 | 41.75 | 42.96 | 40.871314 | 717534 |
| 1732232100 | 41.66 | 0.55 | 1.34 | 41.18 | 42.99 | 39.81 | 804155 |
| 1732145700 | 41.11 | -0.21 | -0.51 | 41.01 | 41.6899 | 40.22 | 759920 |
| 1732059300 | 41.32 | -0.11 | -0.27 | 41.72 | 41.7585 | 40.27 | 1235906 |
| 1731972900 | 41.43 | 4.54 | 12.31 | 44 | 44.35 | 40.0401 | 2049527 |
| 1731713700 | 36.89 | -2.07 | -5.31 | 39.2 | 39.2 | 36.76 | 2073252 |
| 1731627300 | 38.96 | -3.53 | -8.31 | 42.58 | 42.89 | 38.89 | 1249080 |
| 1731540900 | 42.49 | -2.77 | -6.12 | 45.52 | 46.44 | 42.1 | 962118 |
| 1731454500 | 45.26 | -2.02 | -4.27 | 45.95 | 47.41 | 44.83 | 1106700 |
| 1731368100 | 47.28 | 1.88 | 4.14 | 46.51 | 48.83 | 46.21 | 746672 |
| 1731108900 | 45.4 | -0.12 | -0.26 | 45.39 | 46.555 | 44.79 | 638597 |
| 1731022500 | 45.52 | 0.1 | 0.22 | 45.78 | 46.82 | 45.32 | 856328 |
| 1730936100 | 45.42 | 2.28 | 5.29 | 45.69 | 45.89 | 43.71 | 1007249 |
| 1730849700 | 43.14 | 1.09 | 2.59 | 41.46 | 43.19 | 41.17 | 707409 |
| 1730763300 | 42.05 | 0.48 | 1.15 | 41.48 | 42.99 | 40.69 | 638258 |
| 1730500500 | 41.57 | 1.21 | 3.00 | 40.89 | 42 | 40.465 | 657566 |
| 1730414100 | 40.36 | -2.82 | -6.53 | 42.45 | 42.69 | 40.32 | 592560 |
| 1730327700 | 43.18 | 0.53 | 1.24 | 41.97 | 44.14 | 41.75 | 386380 |
| 1730241300 | 42.65 | 0.13 | 0.31 | 42.05 | 42.77 | 41.4 | 356929 |
| 1730154900 | 42.52 | 1.92 | 4.73 | 40.92 | 42.78 | 40.64 | 599382 |
| 1729895700 | 40.6 | 0.36 | 0.89 | 40.53 | 42.38 | 40.23 | 593422 |
| 1729809300 | 40.24 | -0.85 | -2.07 | 41.57 | 41.97 | 40.21 | 559860 |
| 1729722900 | 41.09 | -2.72 | -6.21 | 43.17 | 43.76 | 40.91 | 603221 |
| 1729636500 | 43.81 | -1.54 | -3.40 | 44.36 | 44.76 | 43.705 | 498888 |
| 1729550100 | 45.35 | -1.58 | -3.37 | 46.56 | 46.56 | 44.19 | 509416 |
| 1729290900 | 46.93 | 1.41 | 3.10 | 45.59 | 46.9872 | 45.185 | 395976 |
| 1729204500 | 45.52 | 0.45 | 1.00 | 45.24 | 47.01 | 44.75 | 779827 |
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
