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 | -0.56 | -1.69491525424 | 33.04 | 34 | 30.2002 | 2869576 | 31.90829756 | CS |
| 4 | 2.16 | 7.12401055409 | 30.32 | 34 | 28.03 | 2538041 | 30.88192626 | CS |
| 12 | 12.68 | 64.0404040404 | 19.8 | 34 | 18.56 | 3120521 | 27.03743988 | CS |
| 26 | 22.01 | 210.219675263 | 10.47 | 34 | 10.35 | 2397002 | 22.39574833 | CS |
| 52 | 17.64 | 118.867924528 | 14.84 | 34 | 10.11 | 1923171 | 19.42024088 | CS |
| 156 | 19.08 | 142.388059701 | 13.4 | 34 | 10.11 | 1986444 | 19.19877212 | CS |
| 260 | 19.08 | 142.388059701 | 13.4 | 34 | 10.11 | 1986444 | 19.19877212 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 31.84 | 0.18 | 0.57 | 31.88 | 32.4 | 31.455 | 2171142 |
| 1738712400 | 31.66 | 0.72 | 2.33 | 31.14 | 31.87 | 30.8 | 2496293 |
| 1738626000 | 30.94 | -1.03 | -3.22 | 31.2 | 31.82 | 30.2002 | 3867602 |
| 1738366800 | 31.97 | -1.81 | -5.36 | 33.369999 | 33.4 | 31.81 | 2823739 |
| 1738280400 | 33.78 | 1.01 | 3.08 | 33.04 | 34 | 32.689999 | 2547580 |
| 1738194000 | 32.77 | 0.87 | 2.73 | 32 | 32.979999 | 31.9 | 2205181 |
| 1738107600 | 31.9 | 1.46 | 4.80 | 30.55 | 31.97 | 30.55 | 2707344 |
| 1738021200 | 30.44 | -0.14 | -0.46 | 30 | 30.65 | 29.74 | 1383663 |
| 1737762000 | 30.58 | -0.2 | -0.65 | 30.95 | 31.06 | 30.54 | 1948878 |
| 1737675600 | 30.78 | 0 | 0.00 | 30.78 | 30.78 | 30.78 | 0 |
| 1737589200 | 30.78 | -0.28 | -0.90 | 31.16 | 31.3 | 30.53 | 2216690 |
| 1737502800 | 31.06 | 1.3 | 4.37 | 30.12 | 31.13 | 29.61 | 2197846 |
| 1737157200 | 29.76 | -0.14 | -0.47 | 29.91 | 30.03 | 29.17 | 1879276 |
| 1737070800 | 29.9 | 0.35 | 1.18 | 29.64 | 30.12 | 29.42 | 1640665 |
| 1736984400 | 29.55 | 0.67 | 2.32 | 29.69 | 29.7 | 29.07 | 1751794 |
| 1736898000 | 28.88 | -0.22 | -0.76 | 29.76 | 29.98 | 28.2 | 2972003 |
| 1736811600 | 29.1 | -1.79 | -5.79 | 28.5 | 29.88 | 28.03 | 4845240 |
| 1736552400 | 30.89 | 0.36 | 1.18 | 30.32 | 30.97 | 29.71 | 3050068 |
| 1736379600 | 30.53 | 0.79 | 2.66 | 29.69 | 30.94 | 29.15 | 2606282 |
| 1736293200 | 29.74 | -0.12 | -0.40 | 30.16 | 30.35 | 29.33 | 2665648 |
| 1736206800 | 29.86 | 0.37 | 1.25 | 30.11 | 31.32 | 29.58 | 3720584 |
| 1735947600 | 29.49 | 0.64 | 2.22 | 28.95 | 29.76 | 28.66 | 3829765 |
| 1735861200 | 28.85 | 0.89 | 3.18 | 28.39 | 29 | 28.03 | 3178297 |
| 1735688400 | 27.96 | -0.44 | -1.55 | 28.38 | 28.78 | 27.93 | 1370416 |
| 1735602000 | 28.4 | -0.02 | -0.07 | 27.64 | 28.62 | 27.49 | 2540917 |
| 1735342800 | 28.42 | -0.37 | -1.29 | 28.6 | 28.65 | 28.14 | 1685640 |
| 1735256400 | 28.79 | 0.01 | 0.03 | 28.65 | 29 | 28.25 | 885277 |
| 1735077840 | 28.78 | 0.22 | 0.77 | 28.61 | 28.85 | 28.29 | 636797 |
| 1734997200 | 28.56 | 0.38 | 1.35 | 28.39 | 28.79 | 28.1 | 2375538 |
| 1734738000 | 28.18 | 0.68 | 2.47 | 27.34 | 28.62 | 27.1801 | 1871324 |
| 1734651600 | 27.5 | -0.19 | -0.69 | 28.1 | 28.1499 | 27.21 | 2870006 |
| 1734565200 | 27.69 | -1.05 | -3.65 | 28.85 | 29.4 | 27.68 | 2689330 |
| 1734478800 | 28.74 | 1.09 | 3.94 | 27.59 | 29.43 | 27.39 | 3335490 |
| 1734392400 | 27.65 | 0 | 0.00 | 27.05 | 28 | 27.03 | 2630294 |
| 1734133200 | 27.65 | 0.77 | 2.86 | 26.9 | 27.79 | 26.88 | 2825408 |
| 1734046800 | 26.88 | 1.12 | 4.35 | 26.24 | 27.65 | 26.15 | 5051221 |
| 1733960400 | 25.76 | 0.12 | 0.47 | 25.87 | 26.05 | 25.35 | 2038977 |
| 1733874000 | 25.64 | -0.15 | -0.58 | 25.6 | 26.5 | 25.42 | 3164024 |
| 1733787600 | 25.79 | 0.78 | 3.12 | 26.125 | 26.3 | 25.22 | 5067684 |
| 1733528400 | 25.01 | 0.11 | 0.44 | 25.23 | 25.41 | 24.74 | 4856407 |
| 1733442000 | 24.9 | -0.69 | -2.70 | 24.07 | 25.18 | 24 | 17203845 |
| 1733355600 | 25.59 | -0.14 | -0.54 | 25.92 | 26.48 | 25.18 | 4394118 |
| 1733269200 | 25.73 | -0.4 | -1.53 | 24.37 | 25.88 | 24.28 | 4237425 |
| 1733182800 | 26.13 | -0.2 | -0.76 | 26.38 | 26.515 | 25.8172 | 1471872 |
| 1732917840 | 26.33 | 0.46 | 1.78 | 26 | 26.85 | 25.55 | 1541651 |
| 1732750800 | 25.87 | 0.27 | 1.05 | 25.71 | 26 | 25.4 | 1839477 |
| 1732664400 | 25.6 | 0.09 | 0.35 | 25.55 | 25.669 | 25 | 1452536 |
| 1732578000 | 25.51 | 1.21 | 4.98 | 24.76 | 25.94 | 24.76 | 3106822 |
| 1732318800 | 24.3 | 0.61 | 2.57 | 23.94 | 24.6 | 23.52 | 3913608 |
| 1732232400 | 23.69 | 2.73 | 13.02 | 21.28 | 23.99 | 21.195 | 5134957 |
| 1732146000 | 20.96 | 0.29 | 1.40 | 21.3282 | 21.69 | 20.42 | 4366413 |
| 1732059600 | 20.67 | 1.13 | 5.78 | 19.8 | 20.9 | 18.56 | 7630256 |
| 1731973200 | 19.54 | 0.21 | 1.09 | 19.51 | 20.18 | 19.44 | 3422125 |
| 1731714000 | 19.33 | -0.59 | -2.96 | 20.12 | 20.12 | 19.2 | 1677139 |
| 1731627600 | 19.92 | 0.22 | 1.12 | 19.82 | 20.28 | 19.770278 | 1188867 |
| 1731541200 | 19.7 | -0.27 | -1.35 | 20.17 | 20.4 | 19.7 | 1644005 |
| 1731454800 | 19.97 | -0.61 | -2.96 | 20.31 | 20.68 | 19.55 | 1796727 |
| 1731368400 | 20.58 | 1.21 | 6.25 | 19.98 | 20.65 | 19.4221 | 2270800 |
| 1731109200 | 19.37 | -0.03 | -0.15 | 19.04 | 19.5694 | 18.75 | 1618009 |
| 1731022800 | 19.4 | 1.35 | 7.48 | 18.42 | 19.51 | 18.31 | 3183621 |
| 1730936400 | 18.05 | -0.66 | -3.53 | 18.11 | 18.61 | 17.84 | 2110466 |
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
