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 | 1.53 | 3.28537685205 | 46.57 | 48.48 | 45.49 | 13156298 | 46.26250994 | CS |
| 4 | 1.14 | 2.42759795571 | 46.96 | 52.36 | 45.31 | 6656257 | 46.96819903 | CS |
| 12 | -2.08 | -4.14507772021 | 50.18 | 52.54 | 44.92 | 4804517 | 47.78726276 | CS |
| 26 | -11.9 | -19.8333333333 | 60 | 60.14 | 44.92 | 3754891 | 50.22449916 | CS |
| 52 | -14.99 | -23.7597083531 | 63.09 | 66.08 | 44.92 | 3592049 | 55.59342826 | CS |
| 156 | -44.88 | -48.2684448268 | 92.98 | 98.88 | 44.92 | 3521602 | 69.1995306 | CS |
| 260 | 14.32 | 42.3919478982 | 33.78 | 98.88 | 33.01 | 3214029 | 64.82854675 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 48.28 | 1.21 | 2.57 | 47.29 | 48.48 | 47.11 | 3974930 |
| 1743028800 | 47.07 | 1.02 | 2.21 | 46.21 | 47.21 | 46.05 | 2985678 |
| 1742942400 | 46.05 | 0.12 | 0.26 | 45.96 | 46.58 | 45.8 | 3853358 |
| 1742856000 | 45.93 | -0.17 | -0.37 | 46.18 | 46.61 | 45.49 | 3992004 |
| 1742596800 | 46.1 | -0.42 | -0.90 | 46.57 | 46.96 | 45.98 | 50975522 |
| 1742510400 | 46.52 | -0.41 | -0.87 | 46.82 | 47.23 | 46.26 | 5540728 |
| 1742424000 | 46.93 | -0.75 | -1.57 | 47.68 | 47.92 | 46.49 | 5744788 |
| 1742337600 | 47.68 | -0.31 | -0.65 | 48.48 | 48.65 | 47.64 | 3739643 |
| 1742251200 | 47.99 | 0.81 | 1.72 | 47.62 | 48.67 | 47.55 | 4661563 |
| 1741992000 | 47.18 | -0.07 | -0.15 | 46.96 | 47.505 | 46.39 | 2920673 |
| 1741905600 | 47.25 | 0.17 | 0.36 | 47 | 48.12 | 46.75 | 3557897 |
| 1741819200 | 47.08 | -1.56 | -3.21 | 48.3 | 48.3 | 46.84 | 4060562 |
| 1741732800 | 48.64 | -1.97 | -3.89 | 50.77 | 51.03 | 48.5 | 4958137 |
| 1741646400 | 50.61 | 1.17 | 2.37 | 49.87 | 52.36 | 49.87 | 6449937 |
| 1741390800 | 49.44 | 1.38 | 2.87 | 48.13 | 50.27 | 47.885 | 4359535 |
| 1741304400 | 48.06 | 2.26 | 4.93 | 45.85 | 48.36 | 45.8 | 4409954 |
| 1741218000 | 45.8 | -0.02 | -0.04 | 45.85 | 46.336 | 45.31 | 3264571 |
| 1741131600 | 45.82 | -0.76 | -1.63 | 46.3 | 46.825 | 45.71 | 3634028 |
| 1741045200 | 46.58 | -0.62 | -1.31 | 47.2 | 47.65 | 46.33 | 3365639 |
| 1740786000 | 47.2 | 0.61 | 1.31 | 46.96 | 47.46 | 46.77 | 6676000 |
| 1740699600 | 46.59 | -0.39 | -0.83 | 46.73 | 47.25 | 46.51 | 3405830 |
| 1740613200 | 46.98 | -1.78 | -3.65 | 48.51 | 48.64 | 46.95 | 3898783 |
| 1740526800 | 48.76 | 0.36 | 0.74 | 48.32 | 49.08 | 48.1101 | 3985405 |
| 1740440400 | 48.4 | 0.21 | 0.44 | 48.18 | 49.15 | 47.61 | 5040862 |
| 1740181200 | 48.19 | 1.64 | 3.52 | 46.74 | 48.48 | 46.5 | 5483768 |
| 1740094800 | 46.55 | 0.51 | 1.11 | 46.02 | 46.6 | 45.82 | 2700817 |
| 1740008400 | 46.04 | 0.13 | 0.28 | 45.83 | 46.51 | 45.74 | 3163006 |
| 1739922000 | 45.91 | -0.19 | -0.41 | 45.76 | 46 | 45.269 | 3089789 |
| 1739576400 | 46.1 | 0.39 | 0.85 | 45.93 | 46.26 | 45.76 | 3379212 |
| 1739490000 | 45.71 | 0.49 | 1.08 | 45.11 | 47.14 | 44.92 | 5763989 |
| 1739403600 | 45.22 | -1.22 | -2.63 | 45.36 | 46.28 | 45.14 | 3443421 |
| 1739317200 | 46.44 | 0.35 | 0.76 | 45.91 | 46.555 | 45.6 | 2933958 |
| 1739230800 | 46.09 | 0.33 | 0.72 | 45.64 | 46.18 | 45.36 | 4383315 |
| 1738971600 | 45.76 | 0.21 | 0.46 | 45.67 | 46.3 | 45.36 | 4288921 |
| 1738885200 | 45.55 | -0.9 | -1.94 | 46.8 | 47.13 | 45.01 | 5401451 |
| 1738798800 | 46.45 | -1.04 | -2.19 | 47.49 | 47.51 | 45.14 | 7418308 |
| 1738712400 | 47.49 | -2.53 | -5.06 | 48.78 | 48.78 | 47.46 | 7219178 |
| 1738626000 | 50.02 | -1.21 | -2.36 | 50.88 | 51.02 | 49.98 | 4364341 |
| 1738366800 | 51.23 | -0.44 | -0.85 | 51.5 | 51.73 | 50.84 | 6847989 |
| 1738280400 | 51.67 | 0.01 | 0.02 | 51.84 | 52 | 51.38 | 2386542 |
| 1738194000 | 51.66 | 1.07 | 2.12 | 50.45 | 52.11 | 50.4253 | 3467846 |
| 1738107600 | 50.59 | -1.58 | -3.03 | 52.07 | 52.3 | 50.54 | 2438170 |
| 1738021200 | 52.17 | 1.66 | 3.29 | 51.41 | 52.34 | 51.22 | 3419677 |
| 1737762000 | 50.51 | -0.01 | -0.02 | 50.63 | 50.93 | 50.22 | 2719746 |
| 1737675600 | 50.52 | 0 | 0.00 | 50.52 | 50.52 | 50.52 | 0 |
| 1737589200 | 50.52 | -0.7 | -1.37 | 50.95 | 50.95 | 50.31 | 2985714 |
| 1737502800 | 51.22 | -0.07 | -0.14 | 51.02 | 51.74 | 50.965 | 2957408 |
| 1737157200 | 51.29 | 0.28 | 0.55 | 50.96 | 51.649 | 50.96 | 3212335 |
| 1737070800 | 51.01 | -0.13 | -0.25 | 51.04 | 51.175 | 50.36 | 2049494 |
| 1736984400 | 51.14 | -0.05 | -0.10 | 51.57 | 52 | 51.09 | 2773090 |
| 1736898000 | 51.19 | -0.93 | -1.78 | 51.92 | 52.039 | 50.78 | 3064569 |
| 1736811600 | 52.12 | 1.03 | 2.02 | 51.46 | 52.54 | 51.1 | 4101831 |
| 1736552400 | 51.09 | 1.25 | 2.51 | 49.89 | 51.52 | 49.89 | 4408455 |
| 1736379600 | 49.84 | 0.41 | 0.83 | 48.94 | 50.08 | 48.4 | 3409314 |
| 1736293200 | 49.43 | -0.2 | -0.40 | 49.95 | 50.45 | 49.39 | 2108346 |
| 1736206800 | 49.63 | -0.42 | -0.84 | 50.595 | 51.04 | 49.53 | 2267805 |
| 1735947600 | 50.05 | -0.17 | -0.34 | 50.18 | 50.45 | 49.87 | 1945096 |
| 1735861200 | 50.22 | -0.3 | -0.59 | 51.08 | 51.17 | 50.16 | 1929618 |
| 1735688400 | 50.52 | 0.45 | 0.90 | 49.99 | 50.6 | 49.885 | 2120146 |
| 1735602000 | 50.07 | -0.51 | -1.01 | 50.35 | 50.4894 | 49.5753 | 2669678 |
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
