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 | -2.03 | -5.21314843349 | 38.94 | 40.01 | 36.89 | 736571 | 38.9160917 | CS |
| 4 | -5.74 | -13.4583821805 | 42.65 | 43.28 | 36.89 | 671033 | 40.40460813 | CS |
| 12 | -3.4 | -8.43463160506 | 40.31 | 44.78 | 36.89 | 611096 | 41.53932844 | CS |
| 26 | -13.26 | -26.4301375324 | 50.17 | 54.68 | 36.89 | 556276 | 44.7029269 | CS |
| 52 | -6.14 | -14.262485482 | 43.05 | 54.68 | 36.89 | 513027 | 44.69966545 | CS |
| 156 | -12.61 | -25.4644588045 | 49.52 | 54.77 | 27.65 | 503113 | 40.65166341 | CS |
| 260 | 11.68 | 46.2940943321 | 25.23 | 61.46 | 23.22 | 489665 | 41.62363148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 36.91 | -1.42 | -3.70 | 38.25 | 38.55 | 36.68 | 563829 |
| 1743115200 | 38.33 | -0.9 | -2.29 | 38.8 | 39.04 | 37.97 | 546618 |
| 1743028800 | 39.23 | -0.24 | -0.61 | 39.41 | 40.01 | 38.93 | 384487 |
| 1742942400 | 39.47 | -0.24 | -0.60 | 39.52 | 40 | 39.3 | 626070 |
| 1742856000 | 39.71 | 1.32 | 3.44 | 39.1 | 39.795 | 38.955 | 735751 |
| 1742596800 | 38.39 | -1.26 | -3.18 | 38.94 | 39.165 | 37.485 | 1389928 |
| 1742510400 | 39.65 | -0.83 | -2.05 | 39.91 | 40.41 | 39.61 | 600333 |
| 1742424000 | 40.48 | 0.29 | 0.72 | 40.37 | 40.61 | 39.88 | 706001 |
| 1742337600 | 40.19 | -0.46 | -1.13 | 40.1 | 40.535 | 39.865 | 529930 |
| 1742251200 | 40.65 | 0.36 | 0.89 | 40.25 | 41.02 | 40.195 | 595718 |
| 1741992000 | 40.29 | 0.8 | 2.03 | 40.1 | 40.56 | 39.7029 | 644570 |
| 1741905600 | 39.49 | -0.64 | -1.59 | 39.96 | 40.62 | 39.22 | 382409 |
| 1741819200 | 40.13 | -0.13 | -0.32 | 40.89 | 41.05 | 39.78 | 486400 |
| 1741732800 | 40.26 | -0.38 | -0.94 | 40.54 | 40.8099 | 39.88 | 565827 |
| 1741646400 | 40.64 | -1.16 | -2.78 | 41 | 42.02 | 40.4 | 830718 |
| 1741390800 | 41.8 | -0.8 | -1.88 | 42.39 | 42.65 | 40.45 | 1123439 |
| 1741304400 | 42.6 | 0.58 | 1.38 | 41.82 | 42.78 | 41.47 | 869647 |
| 1741218000 | 42.02 | 1.67 | 4.14 | 40.23 | 42.1 | 40.23 | 656322 |
| 1741131600 | 40.35 | -0.88 | -2.13 | 40.85 | 41.17 | 39.86 | 629497 |
| 1741045200 | 41.23 | -1.54 | -3.60 | 43.28 | 43.28 | 40.98 | 553272 |
| 1740786000 | 42.77 | 0.68 | 1.62 | 42.65 | 42.809 | 41.9 | 563727 |
| 1740699600 | 42.09 | -0.71 | -1.66 | 42.53 | 42.89 | 41.98 | 515487 |
| 1740613200 | 42.8 | -0.4 | -0.93 | 43.24 | 43.67 | 42.71 | 422478 |
| 1740526800 | 43.2 | -0.14 | -0.32 | 43.54 | 44.35 | 43.11 | 613283 |
| 1740440400 | 43.34 | -0.06 | -0.14 | 43.54 | 44.08 | 43.265 | 644604 |
| 1740181200 | 43.4 | -0.58 | -1.32 | 44.43 | 44.7 | 42.855 | 1288935 |
| 1740094800 | 43.98 | 0.07 | 0.16 | 43.78 | 44.15 | 43.7775 | 690504 |
| 1740008400 | 43.91 | -0.3 | -0.68 | 43.52 | 44.24 | 43.32 | 713464 |
| 1739922000 | 44.21 | 1.22 | 2.84 | 43.7 | 44.71 | 43.545 | 756961 |
| 1739576400 | 42.99 | 0.04 | 0.09 | 42.78 | 43.74 | 42.47 | 775739 |
| 1739490000 | 42.95 | 1.21 | 2.90 | 42.16 | 44.78 | 42.16 | 1173453 |
| 1739403600 | 41.74 | -0.57 | -1.35 | 41.59 | 42.2365 | 41.43 | 605144 |
| 1739317200 | 42.31 | 0.29 | 0.69 | 42.09 | 42.76 | 41.98 | 364005 |
| 1739230800 | 42.02 | -0.08 | -0.19 | 42.57 | 42.73 | 41.7501 | 465530 |
| 1738971600 | 42.1 | -0.52 | -1.22 | 42.75 | 42.75 | 41.99 | 477925 |
| 1738885200 | 42.62 | -0.08 | -0.19 | 43.14 | 43.23 | 42.31 | 606402 |
| 1738798800 | 42.7 | -0.44 | -1.02 | 43.38 | 43.38 | 42.47 | 500547 |
| 1738712400 | 43.14 | 0.84 | 1.99 | 42.5 | 43.28 | 42.36 | 436126 |
| 1738626000 | 42.3 | -0.6 | -1.40 | 41.91 | 42.42 | 41.17 | 514746 |
| 1738366800 | 42.9 | -0.95 | -2.17 | 43.34 | 43.6 | 42.46 | 692621 |
| 1738280400 | 43.85 | 0.92 | 2.14 | 43.32 | 44.13 | 42.9 | 732084 |
| 1738194000 | 42.93 | 0.16 | 0.37 | 42.79 | 43.7 | 42.67 | 543179 |
| 1738107600 | 42.77 | -0.39 | -0.90 | 43.07 | 43.185 | 42.56 | 514140 |
| 1738021200 | 43.16 | 0.5 | 1.17 | 42.65 | 43.215 | 42.4539 | 493575 |
| 1737762000 | 42.66 | 0.34 | 0.80 | 42.85 | 43.04 | 42.28 | 435483 |
| 1737675600 | 42.32 | 0 | 0.00 | 42.32 | 42.32 | 42.32 | 0 |
| 1737589200 | 42.32 | -0.86 | -1.99 | 42.96 | 42.96 | 42.22 | 294062 |
| 1737502800 | 43.18 | 0.74 | 1.74 | 42.615 | 43.21 | 42.22 | 377466 |
| 1737157200 | 42.44 | 0.91 | 2.19 | 42.12 | 42.67 | 41.7101 | 462642 |
| 1737070800 | 41.53 | -0.04 | -0.10 | 41.59 | 41.85 | 40.72 | 494352 |
| 1736984400 | 41.57 | 1.42 | 3.54 | 41.51 | 41.61 | 40.84 | 541248 |
| 1736898000 | 40.15 | 0.21 | 0.53 | 40.09 | 40.51 | 39.67 | 398934 |
| 1736811600 | 39.94 | 1.78 | 4.66 | 37.91 | 39.97 | 37.875 | 510743 |
| 1736552400 | 38.16 | -0.63 | -1.62 | 37.77 | 38.28 | 37.63 | 562749 |
| 1736379600 | 38.79 | -0.58 | -1.47 | 39 | 39.12 | 38.31 | 373996 |
| 1736293200 | 39.37 | -0.25 | -0.63 | 39.665 | 40.03 | 38.95 | 641971 |
| 1736206800 | 39.62 | 0.33 | 0.84 | 39.835 | 40.26 | 39.57 | 500637 |
| 1735947600 | 39.29 | -0.97 | -2.41 | 40.31 | 40.31 | 38.87 | 665494 |
| 1735861200 | 40.26 | -0.6 | -1.47 | 41.2 | 41.94 | 40.05 | 804061 |
| 1735688400 | 40.86 | 0.74 | 1.84 | 40.25 | 40.99 | 40.215 | 631009 |
| 1735602000 | 40.12 | -0.33 | -0.82 | 40.245 | 40.41 | 39.7 | 509236 |
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
