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 | -1.69 | -4.48871181939 | 37.65 | 38.8099 | 35.97 | 201428 | 38.06551822 | DR |
| 4 | -2.39 | -6.23207301173 | 38.35 | 39 | 33.87 | 459292 | 37.43336931 | DR |
| 12 | -4.84 | -11.862745098 | 40.8 | 46.22 | 33.87 | 451855 | 38.89286629 | DR |
| 26 | -10.64 | -22.8326180258 | 46.6 | 50.77 | 33.87 | 287223 | 40.94092258 | DR |
| 52 | -22.04 | -38 | 58 | 60.36 | 33.87 | 287879 | 45.88681228 | DR |
| 156 | -21.94 | -37.8929188256 | 57.9 | 62.21 | 33.87 | 309540 | 47.06974058 | DR |
| 260 | -21.94 | -37.8929188256 | 57.9 | 62.21 | 33.87 | 309540 | 47.06974058 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 35.96 | -0.99 | -2.68 | 36.72 | 37.6 | 35.7 | 55941 |
| 1743115200 | 36.95 | -0.63 | -1.68 | 37.1 | 37.1 | 36.35 | 55474 |
| 1743028800 | 37.58 | -0.7 | -1.83 | 37.86 | 38.28 | 36.74 | 18041 |
| 1742942400 | 38.28 | -0.04 | -0.10 | 38.04 | 38.8099 | 37.79 | 9611 |
| 1742856000 | 38.32 | 0.27 | 0.71 | 38.39 | 38.6 | 38 | 307108 |
| 1742596800 | 38.05 | 0.07 | 0.18 | 37.65 | 38.1668 | 37.25 | 616906 |
| 1742510400 | 37.98 | -0.99 | -2.54 | 38.29 | 38.35 | 37.66 | 107323 |
| 1742424000 | 38.97 | 0.81 | 2.12 | 38.5 | 39 | 38.414 | 99864 |
| 1742337600 | 38.16 | -0.5 | -1.29 | 38.7 | 38.7 | 38.13 | 34861 |
| 1742251200 | 38.66 | 1.61 | 4.35 | 37 | 39 | 36.98 | 94470 |
| 1741992000 | 37.05 | 1.35 | 3.78 | 36.05 | 37.3 | 36 | 3619351 |
| 1741905600 | 35.7 | -0.1 | -0.28 | 36.2 | 36.84 | 35.21 | 220996 |
| 1741819200 | 35.8 | -0.47 | -1.30 | 36.43 | 36.65 | 35.8 | 35675 |
| 1741732800 | 36.27 | -1.35 | -3.59 | 37.45 | 37.5601 | 36 | 23918 |
| 1741646400 | 37.6192 | 0.04 | 0.10 | 37.28 | 38.675 | 37.255 | 22574 |
| 1741390800 | 37.58 | -0.19 | -0.50 | 37.81 | 38.3099 | 37.5218 | 13882 |
| 1741304400 | 37.77 | 0.93 | 2.52 | 33.87 | 37.77 | 33.87 | 3558021 |
| 1741218000 | 36.84 | 1.09 | 3.05 | 35.78 | 37.04 | 35.78 | 152827 |
| 1741131600 | 35.75 | 0.75 | 2.14 | 35 | 36.45 | 34.1 | 48948 |
| 1741045200 | 35 | -2.6 | -6.91 | 35.97 | 38 | 35 | 72501 |
| 1740786000 | 37.6 | -0.9 | -2.34 | 38.35 | 38.35 | 37.5 | 73139 |
| 1740699600 | 38.5 | 0.6 | 1.58 | 38.37 | 38.65 | 37.8 | 4686547 |
| 1740613200 | 37.9 | 0.04 | 0.11 | 37.9 | 38.4499 | 37.75 | 2394551 |
| 1740526800 | 37.86 | -1.02 | -2.62 | 38.97 | 39.1 | 37.5294 | 336094 |
| 1740440400 | 38.88 | -0.11 | -0.28 | 40.7 | 40.7 | 38.425 | 13769 |
| 1740181200 | 38.99 | -0.54 | -1.37 | 39.53 | 39.71 | 38.78 | 30464 |
| 1740094800 | 39.53 | -0.26 | -0.65 | 39.87 | 40.101 | 39.1801 | 15420 |
| 1740008400 | 39.79 | 0.02 | 0.05 | 39.81 | 40.86 | 39.21 | 2238958 |
| 1739922000 | 39.77 | 0.56 | 1.43 | 39.49 | 40 | 38.5 | 315459 |
| 1739576400 | 39.21 | 0.28 | 0.72 | 38.99 | 39.3599 | 38.505 | 19843 |
| 1739490000 | 38.93 | 0.93 | 2.45 | 40.27 | 40.27 | 37.55 | 1173600 |
| 1739403600 | 38 | 0.19 | 0.50 | 38.09 | 38.26 | 37.49 | 32156 |
| 1739317200 | 37.81 | 0.48 | 1.29 | 37 | 37.81 | 36.7501 | 127733 |
| 1739230800 | 37.33 | -1.12 | -2.91 | 38.47 | 39.6 | 37.29 | 84466 |
| 1738971600 | 38.45 | -0.55 | -1.41 | 39.07 | 39.51 | 38.02 | 171748 |
| 1738885200 | 39 | -0.18 | -0.46 | 39.53 | 40 | 38.8 | 26702 |
| 1738798800 | 39.18 | -0.99 | -2.46 | 40 | 40 | 39.04 | 25760 |
| 1738712400 | 40.17 | 0.86 | 2.19 | 39.43 | 40.26 | 39.34 | 649909 |
| 1738626000 | 39.31 | -1.21 | -2.99 | 39.98 | 39.99 | 39.19 | 279649 |
| 1738366800 | 40.52 | -0.96 | -2.31 | 41.89 | 41.89 | 40.08 | 256957 |
| 1738280400 | 41.48 | -0.04 | -0.10 | 41.99 | 41.99 | 41.15 | 21858 |
| 1738194000 | 41.52 | -0.06 | -0.14 | 42.49 | 42.49 | 41.23 | 116665 |
| 1738107600 | 41.58 | -1.02 | -2.39 | 42.63 | 42.63 | 41.01 | 22493 |
| 1738021200 | 42.6 | 0.05 | 0.12 | 42.96 | 42.96 | 41.87 | 34739 |
| 1737762000 | 42.55 | -0.19 | -0.44 | 43.18 | 44.23 | 42.24 | 263238 |
| 1737675600 | 42.74 | 0 | 0.00 | 42.74 | 42.74 | 42.74 | 0 |
| 1737589200 | 42.74 | -1.75 | -3.93 | 44.62 | 44.945 | 42.74 | 100908 |
| 1737502800 | 44.49 | -1.13 | -2.48 | 45.12 | 45.17 | 44.37 | 293443 |
| 1737157200 | 45.62 | 1.58 | 3.59 | 44.2 | 46.22 | 44.2 | 56833 |
| 1737070800 | 44.04 | -0.53 | -1.19 | 44.98 | 44.98 | 43.9101 | 389153 |
| 1736984400 | 44.57 | 1.15 | 2.65 | 43.71 | 45 | 43.71 | 723337 |
| 1736898000 | 43.42 | 0.32 | 0.74 | 44.95 | 44.95 | 43.32 | 58472 |
| 1736811600 | 43.1 | 1.79 | 4.33 | 41.02 | 43.13 | 41.02 | 754185 |
| 1736552400 | 41.31 | -0.44 | -1.05 | 41.75 | 41.83 | 41.16 | 18543 |
| 1736379600 | 41.75 | -0.74 | -1.74 | 42.41 | 42.41 | 41.465 | 98015 |
| 1736293200 | 42.49 | -0.15 | -0.35 | 42.86 | 42.86 | 42.17 | 16416 |
| 1736206800 | 42.64 | 1.08 | 2.60 | 39.51 | 43.53 | 39.51 | 65641 |
| 1735947600 | 41.56 | 0.88 | 2.16 | 40.69 | 41.75 | 40.69 | 192637 |
| 1735861200 | 40.68 | -0.01 | -0.02 | 40.95 | 41.28 | 40.375 | 121813 |
| 1735688400 | 40.69 | 0.03 | 0.07 | 42 | 42.57 | 39.51 | 512786 |
| 1735602000 | 40.66 | -0.97 | -2.33 | 41.24 | 41.33 | 40.47 | 212789 |
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
