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 | -2.99 | -7.47313171707 | 40.01 | 40.4565 | 34.2 | 1175753 | 36.92628906 | CS |
| 4 | -2.8 | -7.03164239076 | 39.82 | 40.4565 | 34.2 | 1196551 | 36.85391249 | CS |
| 12 | -15.36 | -29.3241695304 | 52.38 | 54.98 | 34.2 | 940054 | 42.73750146 | CS |
| 26 | -1.5 | -3.89408099688 | 38.52 | 55.7 | 32.5 | 970973 | 42.96759385 | CS |
| 52 | -7.48 | -16.808988764 | 44.5 | 62.21 | 26.8 | 1111489 | 43.51370861 | CS |
| 156 | -82.98 | -69.15 | 120 | 152.56 | 7.1 | 1158323 | 53.69727102 | CS |
| 260 | -14.96 | -28.7803001154 | 51.98 | 152.56 | 7.1 | 962115 | 60.58749006 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 35.57 | -1.91 | -5.10 | 37.44 | 37.44 | 34.39 | 1330874 |
| 1736811600 | 37.48 | 0.76 | 2.07 | 37.21 | 37.61 | 34.2 | 1089666 |
| 1736552400 | 36.72 | -2.45 | -6.25 | 36.34 | 38.61 | 35.08 | 1598560 |
| 1736379600 | 39.17 | -0.34 | -0.86 | 40.025 | 40.4565 | 38.7 | 674978 |
| 1736293200 | 39.51 | 0.64 | 1.65 | 39.475 | 40.0275 | 38.45 | 961106 |
| 1736206800 | 38.87 | 0.23 | 0.60 | 38.7575 | 40.0964 | 37.65 | 1374158 |
| 1735947600 | 38.64 | 1.36 | 3.65 | 38.22 | 39.31 | 37.94 | 855322 |
| 1735861200 | 37.28 | -0.07 | -0.19 | 37.97 | 38.89 | 36.885 | 853484 |
| 1735688400 | 37.35 | 1.57 | 4.39 | 37.83 | 38.45 | 36.07 | 1169953 |
| 1735602000 | 35.78 | -0.88 | -2.40 | 36.42 | 36.61 | 35.25 | 784613 |
| 1735342800 | 36.66 | 0.24 | 0.66 | 36.2 | 37.265 | 36.0709 | 1208687 |
| 1735256400 | 36.42 | 0.67 | 1.87 | 35.05 | 36.89 | 34.53 | 671602 |
| 1735077840 | 35.75 | -0.4 | -1.11 | 36.13 | 36.15 | 35.26 | 451045 |
| 1734997200 | 36.15 | -0.11 | -0.30 | 36.14 | 36.64 | 34.9555 | 967760 |
| 1734738000 | 36.26 | 0.92 | 2.60 | 34.46 | 36.95 | 34.46 | 3129001 |
| 1734651600 | 35.34 | -0.66 | -1.83 | 36.38 | 36.67 | 34.87 | 1741169 |
| 1734565200 | 36 | -3.12 | -7.98 | 39.46 | 39.9 | 35.56 | 1292375 |
| 1734478800 | 39.12 | -2.32 | -5.60 | 41.175 | 41.5 | 38.34 | 1277240 |
| 1734392400 | 41.44 | 2.97 | 7.72 | 37.375 | 42.13 | 36.7 | 2079819 |
| 1734133200 | 38.47 | -1.69 | -4.21 | 40.13 | 40.33 | 37.77 | 952557 |
| 1734046800 | 40.16 | -2.63 | -6.15 | 42.01 | 42.555 | 40.0301 | 1558974 |
| 1733960400 | 42.79 | 0.2 | 0.47 | 43.08 | 43.8 | 42.31 | 594028 |
| 1733874000 | 42.59 | -0.66 | -1.53 | 43.14 | 44.55 | 42.085 | 651328 |
| 1733787600 | 43.25 | -1.55 | -3.46 | 44.995 | 45.87 | 42.54 | 487931 |
| 1733528400 | 44.8 | 1.31 | 3.01 | 43.53 | 45.36 | 43.385 | 692596 |
| 1733442000 | 43.49 | -2.57 | -5.58 | 45.345 | 46.23 | 43.27 | 562117 |
| 1733355600 | 46.06 | 2.38 | 5.45 | 43.925 | 47.42 | 43.59 | 749863 |
| 1733269200 | 43.68 | -1.06 | -2.37 | 44.22 | 45.39 | 43.65 | 709191 |
| 1733182800 | 44.74 | -1.27 | -2.76 | 46.02 | 46.5 | 44.66 | 674067 |
| 1732917840 | 46.01 | -0.37 | -0.80 | 46.93 | 47.31 | 45.96 | 526777 |
| 1732750800 | 46.38 | -0.9 | -1.90 | 47.19 | 47.75 | 46.175 | 562201 |
| 1732664400 | 47.28 | 2.05 | 4.53 | 45.2 | 47.61 | 44.13 | 822033 |
| 1732578000 | 45.23 | -0.36 | -0.79 | 40.93 | 47.44 | 40.8 | 2306884 |
| 1732318800 | 45.59 | 0.4 | 0.89 | 44.98 | 47.15 | 44.98 | 685651 |
| 1732232400 | 45.19 | -1.64 | -3.50 | 47.66 | 47.66 | 45 | 633858 |
| 1732146000 | 46.83 | 0.53 | 1.14 | 45.66 | 47.2 | 44.9461 | 780461 |
| 1732059600 | 46.3 | 0.89 | 1.96 | 45.35 | 46.84 | 45.14 | 718334 |
| 1731973200 | 45.41 | 1.02 | 2.30 | 44.11 | 46.05 | 43.18 | 911658 |
| 1731714000 | 44.39 | -4.27 | -8.78 | 49.35 | 49.35 | 43.24 | 1256614 |
| 1731627600 | 48.66 | -0.38 | -0.77 | 49.07 | 50.4 | 48.42 | 886375 |
| 1731541200 | 49.04 | -1.32 | -2.62 | 51.19 | 51.49 | 48.73 | 1165312 |
| 1731454800 | 50.36 | -2.07 | -3.95 | 51.52 | 52.76 | 50.14 | 736862 |
| 1731368400 | 52.43 | -1.04 | -1.95 | 54.5 | 54.5 | 52.3 | 603971 |
| 1731109200 | 53.47 | 0.38 | 0.72 | 52.99 | 53.61 | 51.8 | 671888 |
| 1731022800 | 53.09 | -0.65 | -1.21 | 53.42 | 54.68 | 53 | 524418 |
| 1730936400 | 53.74 | 2.33 | 4.53 | 53.44 | 54.98 | 52.535 | 968114 |
| 1730850000 | 51.41 | 1.37 | 2.74 | 49.71 | 51.42 | 49.48 | 489661 |
| 1730763600 | 50.04 | -0.84 | -1.65 | 50.62 | 50.64 | 48.76 | 764520 |
| 1730500800 | 50.88 | 1.12 | 2.25 | 49.78 | 50.94 | 49.14 | 608177 |
| 1730414400 | 49.76 | -0.7 | -1.39 | 50 | 51.61 | 48.735 | 878110 |
| 1730328000 | 50.46 | -0.49 | -0.96 | 50.3471 | 51.3899 | 49.63 | 479482 |
| 1730241600 | 50.95 | -0.8 | -1.55 | 50.86 | 51.95 | 50.36 | 477740 |
| 1730155200 | 51.75 | -1.09 | -2.06 | 53.24 | 54.6299 | 51.56 | 711887 |
| 1729896000 | 52.84 | 0.48 | 0.92 | 52.34 | 53.89 | 52.2108 | 475290 |
| 1729809600 | 52.36 | -0.39 | -0.74 | 53.04 | 54.75 | 51.75 | 495882 |
| 1729723200 | 52.75 | 0.1 | 0.19 | 52.38 | 53.345 | 51.7 | 851571 |
| 1729636800 | 52.65 | 1.31 | 2.55 | 51.2699 | 52.81 | 50.6 | 455761 |
| 1729550400 | 51.34 | -1.62 | -3.06 | 52.24 | 54.36 | 51.26 | 870419 |
| 1729291200 | 52.96 | 1.32 | 2.56 | 52.11 | 53.06 | 51.64 | 842753 |
| 1729204800 | 51.64 | 0.17 | 0.33 | 51.59 | 53.145 | 50.83 | 972673 |
| 1729118400 | 51.47 | 0.76 | 1.50 | 50.93 | 52.6972 | 50.53 | 809418 |
| 1729032000 | 50.71 | -2.06 | -3.90 | 52.05 | 53.06 | 50.63 | 1092025 |
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
