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 | -0.17 | -0.554649265905 | 30.65 | 31.49 | 28.26 | 18093 | 30.26672046 | CS |
| 4 | -1.2 | -3.78787878788 | 31.68 | 34 | 27.81 | 26023 | 30.3109977 | CS |
| 12 | -0.53 | -1.70912608836 | 31.01 | 39.675 | 27.81 | 28394 | 32.80221928 | CS |
| 26 | 4.39 | 16.8263702568 | 26.09 | 39.675 | 20.14 | 20552 | 30.43977405 | CS |
| 52 | 9.48 | 45.1428571429 | 21 | 39.675 | 15.88 | 17447 | 26.49048542 | CS |
| 156 | 18.88 | 162.75862069 | 11.6 | 39.675 | 9.88 | 11839 | 20.21962748 | CS |
| 260 | 24.55 | 413.996627319 | 5.93 | 39.675 | 3.9814 | 12376 | 16.20515799 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 30.58 | -0.46 | -1.48 | 30.71 | 31.416 | 30.56 | 12833 |
| 1738194000 | 31.04 | 0.84 | 2.78 | 30.16 | 31.04 | 29.9841 | 9231 |
| 1738107600 | 30.2 | 0.32 | 1.07 | 29.9 | 30.2 | 29.4 | 14725 |
| 1738021200 | 29.88 | -0.44 | -1.45 | 28.41 | 30.38 | 28.26 | 19853 |
| 1737762000 | 30.32 | 0 | 0.00 | 30.65 | 31.49 | 29.99 | 28564 |
| 1737675600 | 30.32 | 0 | 0.00 | 30.32 | 30.32 | 30.32 | 0 |
| 1737589200 | 30.32 | -0.96 | -3.07 | 31 | 31 | 29.86 | 18780 |
| 1737502800 | 31.28 | -1.5 | -4.58 | 32.369999 | 32.65 | 30.77 | 10944 |
| 1737157200 | 32.78 | 0.51 | 1.58 | 32.39 | 34 | 32.39 | 13536 |
| 1737070800 | 32.27 | 1.52 | 4.94 | 30.81 | 32.78 | 30.75 | 46035 |
| 1736984400 | 30.75 | 0.96 | 3.22 | 30.1 | 30.86 | 29.63 | 19052 |
| 1736898000 | 29.79 | 0.74 | 2.55 | 29.18 | 29.79 | 28.84 | 34650 |
| 1736811600 | 29.05 | 0.74 | 2.61 | 28 | 29.44 | 27.81 | 22137 |
| 1736552400 | 28.31 | -1.53 | -5.13 | 29.52 | 29.64 | 28.26 | 42934 |
| 1736379600 | 29.84 | 0.22 | 0.74 | 29.51 | 29.979 | 28.8 | 37887 |
| 1736293200 | 29.62 | -0.98 | -3.20 | 30.37 | 31.2 | 29.54 | 39890 |
| 1736206800 | 30.6 | -0.31 | -1.00 | 30.54 | 32.1 | 30.26 | 51576 |
| 1735947600 | 30.91 | -0.11 | -0.35 | 30.96 | 31.1 | 30.5101 | 15648 |
| 1735861200 | 31.02 | -0.38 | -1.21 | 31.68 | 31.81 | 30.755 | 19111 |
| 1735688400 | 31.4 | -0.41 | -1.29 | 31.77 | 32.29 | 31.01 | 21012 |
| 1735602000 | 31.81 | 1.27 | 4.16 | 30.35 | 31.91 | 29.9885 | 15824 |
| 1735342800 | 30.54 | -0.29 | -0.94 | 30.5 | 30.96 | 29.99 | 29807 |
| 1735256400 | 30.83 | -0.58 | -1.85 | 31.21 | 31.47 | 30.76 | 12122 |
| 1735077840 | 31.41 | 1.63 | 5.47 | 29.28 | 31.59 | 29.28 | 13544 |
| 1734997200 | 29.78 | -2.13 | -6.68 | 31.7 | 32.67 | 29.24 | 53362 |
| 1734738000 | 31.91 | 0.62 | 1.98 | 31.07 | 32.337699 | 30.51 | 78809 |
| 1734651600 | 31.29 | 0.52 | 1.69 | 30.36 | 32.4 | 30.29 | 71988 |
| 1734565200 | 30.77 | -2.5 | -7.51 | 32.58 | 33.4991 | 30.39 | 56179 |
| 1734478800 | 33.27 | 0.92 | 2.84 | 32.189999 | 33.27 | 31.39 | 53761 |
| 1734392400 | 32.35 | -4.07 | -11.18 | 37 | 37 | 31.98 | 49445 |
| 1734133200 | 36.42 | 0.72 | 2.02 | 35.39 | 36.8 | 34.91 | 42588 |
| 1734046800 | 35.7 | -0.19 | -0.53 | 34.57 | 36.745 | 34.57 | 43580 |
| 1733960400 | 35.89 | -0.23 | -0.64 | 35.83 | 36.8383 | 34.72 | 38065 |
| 1733874000 | 36.12 | -0.51 | -1.39 | 36.5 | 36.9773 | 35.48 | 41139 |
| 1733787600 | 36.63 | -1.8 | -4.68 | 38.3 | 38.3 | 35.95 | 46536 |
| 1733528400 | 38.43 | -0.07 | -0.18 | 38.49 | 39.675 | 36.91 | 25741 |
| 1733442000 | 38.5 | 0.45 | 1.18 | 38.33 | 38.6 | 38 | 7430 |
| 1733355600 | 38.05 | 1.05 | 2.84 | 36.6 | 38.5316 | 36.6 | 26276 |
| 1733269200 | 37 | 1.26 | 3.53 | 35.8 | 37.41 | 35.13 | 23126 |
| 1733182800 | 35.74 | -0.3 | -0.83 | 35.8 | 35.8 | 34.5 | 17350 |
| 1732917840 | 36.04 | 0.64 | 1.81 | 35.95 | 36.38 | 35.9094 | 4327 |
| 1732750800 | 35.4 | 0.49 | 1.40 | 35.66 | 35.95 | 35.1 | 8761 |
| 1732664400 | 34.91 | -0.5 | -1.41 | 35.06 | 36.19 | 34.9 | 21575 |
| 1732578000 | 35.41 | -1.79 | -4.81 | 37.52 | 38.12 | 35.41 | 31268 |
| 1732318800 | 37.2 | 0.34 | 0.92 | 36.86 | 38.11 | 36.187 | 10614 |
| 1732232400 | 36.86 | -1.31 | -3.43 | 37.66 | 39.02 | 36.6301 | 21425 |
| 1732146000 | 38.17 | 1.59 | 4.35 | 37.19 | 38.6 | 36.44 | 21674 |
| 1732059600 | 36.58 | 4.41 | 13.71 | 32.5 | 36.61 | 31.55 | 18584 |
| 1731973200 | 32.17 | -0.23 | -0.71 | 32.03 | 32.35 | 31.01 | 55866 |
| 1731714000 | 32.4 | -0.9 | -2.70 | 33.509999 | 33.9 | 31.55 | 22833 |
| 1731627600 | 33.299999 | -0.67 | -1.97 | 36.21 | 36.21 | 32.95 | 16351 |
| 1731541200 | 33.97 | -1.61 | -4.53 | 35.79 | 36.205 | 33.15 | 21871 |
| 1731454800 | 35.58 | 0.97 | 2.80 | 34.8 | 36.18 | 34.6 | 18093 |
| 1731368400 | 34.61 | 3.92 | 12.77 | 31.56 | 35.61 | 31.35 | 44200 |
| 1731109200 | 30.69 | 0.13 | 0.43 | 30.42 | 30.76 | 30.0423 | 15810 |
| 1731022800 | 30.56 | -1.14 | -3.60 | 31.39 | 31.94 | 30.56 | 9333 |
| 1730936400 | 31.7 | 0.48 | 1.54 | 31.04 | 32.045 | 30.69 | 10219 |
| 1730850000 | 31.22 | 0.44 | 1.43 | 30.52 | 31.52 | 29.62 | 37853 |
| 1730763600 | 30.78 | -0.21 | -0.68 | 30.62 | 31.04 | 29.3 | 17940 |
| 1730500800 | 30.99 | 0.58 | 1.91 | 30.68 | 31.1325 | 30.6 | 5879 |
| 1730414400 | 30.41 | 0.51 | 1.71 | 30.14 | 30.78 | 29.47 | 8882 |
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
