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 | -2.01 | -6.89536878216 | 29.15 | 29.92 | 26.75 | 22766 | 28.02167879 | CS |
| 4 | -3.105 | -10.2661596958 | 30.245 | 35 | 26.75 | 30857 | 30.73976936 | CS |
| 12 | 0.22 | 0.817236255572 | 26.92 | 35 | 25.33 | 26750 | 29.81498381 | CS |
| 26 | 2.95 | 12.1951219512 | 24.19 | 35 | 21.27 | 26427 | 28.12803579 | CS |
| 52 | 11.44 | 72.8662420382 | 15.7 | 35 | 15.68 | 22965 | 25.80738974 | CS |
| 156 | 5.56 | 25.7645968489 | 21.58 | 35 | 13.48 | 29903 | 21.23309931 | CS |
| 260 | 2.59 | 10.549898167 | 24.55 | 46.32 | 13.48 | 34891 | 24.52234219 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 27.14 | -0.68 | -2.44 | 27.69 | 28.135 | 26.75 | 22476 |
| 1734392100 | 27.82 | 0.67 | 2.47 | 27.06 | 27.85 | 27.06 | 13597 |
| 1734132900 | 27.15 | -0.88 | -3.14 | 27.74 | 28.57 | 27.01 | 24615 |
| 1734046500 | 28.03 | -1.32 | -4.50 | 29 | 29.22 | 27.75 | 21538 |
| 1733960100 | 29.35 | -0.14 | -0.47 | 29.43 | 29.92 | 29.15 | 33052 |
| 1733873700 | 29.49 | -0.82 | -2.71 | 30.24 | 30.8 | 29.25 | 41552 |
| 1733787300 | 30.31 | 0.16 | 0.53 | 30.19 | 30.86 | 30 | 13703 |
| 1733528100 | 30.15 | 0.02 | 0.07 | 30.38 | 30.66 | 29.69 | 19651 |
| 1733441700 | 30.13 | -1.61 | -5.07 | 31.83 | 31.99 | 30.01 | 37426 |
| 1733355300 | 31.74 | 0.08 | 0.25 | 31.37 | 32.299999 | 30 | 74391 |
| 1733268900 | 31.66 | -0.77 | -2.37 | 32.38 | 32.814999 | 31.66 | 15869 |
| 1733182500 | 32.43 | -1.02 | -3.05 | 34.78 | 34.78 | 32.17 | 53316 |
| 1732917840 | 33.45 | 0.28 | 0.84 | 33.4 | 33.79 | 33.31 | 7963 |
| 1732750500 | 33.17 | -0.71 | -2.10 | 34.02 | 35 | 32.9 | 13252 |
| 1732664100 | 33.88 | 2.87 | 9.26 | 31 | 34.28 | 30.39 | 65435 |
| 1732577700 | 31.01 | 0.81 | 2.68 | 30.6 | 31.06 | 30.3339 | 54907 |
| 1732318500 | 30.2 | 0.13 | 0.43 | 30 | 30.56 | 29.82 | 40012 |
| 1732232100 | 30.07 | 0.05 | 0.17 | 30.43 | 30.49 | 29.8 | 24239 |
| 1732145700 | 30.02 | -0.08 | -0.27 | 30.32 | 30.32 | 29.575 | 19196 |
| 1732059300 | 30.1 | 0.09 | 0.30 | 29.88 | 30.25 | 29.5215 | 19379 |
| 1731972900 | 30.01 | -0.2 | -0.66 | 30.39 | 31.08 | 29.5 | 22720 |
| 1731713700 | 30.21 | 0.33 | 1.10 | 30.1 | 31.24 | 29.2 | 53783 |
| 1731627300 | 29.88 | 0.17 | 0.57 | 29.72 | 30.925 | 29.31 | 26783 |
| 1731540900 | 29.71 | -1.55 | -4.96 | 30.78 | 31.745 | 29.085 | 116262 |
| 1731454500 | 31.26 | 0.1 | 0.32 | 31.37 | 32.5 | 30.87 | 39054 |
| 1731368100 | 31.16 | 0.19 | 0.61 | 31.37 | 31.62 | 30.1226 | 23072 |
| 1731108900 | 30.97 | 0.77 | 2.55 | 30.67 | 30.99 | 30.2862 | 23669 |
| 1731022500 | 30.2 | -2.26 | -6.96 | 31.31 | 32.06 | 29.88 | 34263 |
| 1730936100 | 32.46 | 1.44 | 4.64 | 32 | 33.78 | 32 | 62314 |
| 1730849700 | 31.02 | 0.16 | 0.52 | 30.42 | 31.49 | 30.22 | 15990 |
| 1730763300 | 30.86 | 0.48 | 1.58 | 30.4 | 30.98 | 30 | 13013 |
| 1730500500 | 30.38 | 0.18 | 0.60 | 30.31 | 30.43 | 29.64 | 9694 |
| 1730414100 | 30.2 | 0.34 | 1.14 | 30.04 | 30.41 | 29.405 | 17684 |
| 1730327700 | 29.86 | -2.07 | -6.48 | 31.76 | 31.76 | 26.74 | 51022 |
| 1730241300 | 31.93 | 1.71 | 5.66 | 30.23 | 31.93 | 28.2501 | 22984 |
| 1730154900 | 30.22 | 0.71 | 2.41 | 29.51 | 30.22 | 29.45 | 19910 |
| 1729895700 | 29.51 | 0.01 | 0.03 | 29.91 | 30 | 29.36 | 36299 |
| 1729809300 | 29.5 | 0.38 | 1.30 | 29.25 | 29.54 | 28.6001 | 12845 |
| 1729722900 | 29.12 | 0.47 | 1.64 | 28.99 | 29.13 | 28.1 | 8682 |
| 1729636500 | 28.65 | 0.19 | 0.67 | 28.38 | 28.65 | 27.53 | 8909 |
| 1729550100 | 28.46 | -0.94 | -3.20 | 29.4 | 29.64 | 28.4001 | 9618 |
| 1729290900 | 29.4 | 0.56 | 1.94 | 28.89 | 30 | 28.89 | 9888 |
| 1729204500 | 28.84 | -0.64 | -2.17 | 29.62 | 30.5 | 28.66 | 14727 |
| 1729118100 | 29.48 | 0.78 | 2.72 | 29.07 | 30 | 28.5 | 24440 |
| 1729031700 | 28.7 | 0.47 | 1.66 | 28.25 | 29.27 | 27.99 | 18705 |
| 1728945300 | 28.23 | 0.64 | 2.32 | 27.59 | 28.23 | 27.4263 | 11412 |
| 1728686100 | 27.59 | 0.78 | 2.91 | 26.89 | 27.69 | 26.89 | 11051 |
| 1728599700 | 26.81 | -0.5 | -1.83 | 27.09 | 27.7 | 26.74 | 9975 |
| 1728513300 | 27.31 | -0.14 | -0.51 | 27.42 | 27.82 | 27.21 | 9206 |
| 1728426900 | 27.45 | 0.04 | 0.15 | 27.43 | 28.24 | 27.41 | 22717 |
| 1728340500 | 27.41 | -0.23 | -0.83 | 27.53 | 27.94 | 26.86 | 11690 |
| 1728081300 | 27.64 | 1.24 | 4.70 | 26.88 | 27.89 | 26.18 | 22916 |
| 1727994900 | 26.4 | -0.98 | -3.58 | 27 | 27.118 | 25.9129 | 13163 |
| 1727908500 | 27.38 | 0.24 | 0.88 | 27.65 | 27.82 | 26.5839 | 36559 |
| 1727822100 | 27.14 | 0.66 | 2.49 | 26.29 | 27.56 | 26.15 | 41415 |
| 1727735700 | 26.48 | 0.48 | 1.85 | 26 | 27.52 | 26 | 17923 |
| 1727476500 | 26 | 0.52 | 2.04 | 25.8 | 27.05 | 25.51 | 40900 |
| 1727390100 | 25.48 | -0.63 | -2.41 | 26.56 | 26.5999 | 25.33 | 35828 |
| 1727303700 | 26.11 | -0.81 | -3.01 | 26.92 | 26.92 | 25.96 | 11906 |
| 1727217300 | 26.92 | -0.17 | -0.63 | 27.4 | 27.97 | 25.45 | 33497 |
| 1727130900 | 27.09 | -1.1 | -3.90 | 28.64 | 28.64 | 26.14 | 31384 |
| 1726871700 | 28.19 | -1.66 | -5.56 | 29.68 | 29.7 | 28 | 63166 |
| 1726785300 | 29.85 | 1.19 | 4.15 | 28.81 | 29.9 | 28.26 | 20320 |
| 1726698900 | 28.66 | 0.06 | 0.21 | 28.53 | 29.42 | 27.5701 | 17311 |
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
