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 | 0.62 | 1.76286607904 | 35.17 | 36.58 | 34.09 | 233677 | 35.26720561 | CS |
| 4 | 2.03 | 6.01303317536 | 33.76 | 36.58 | 33.16 | 146172 | 35.04192737 | CS |
| 12 | 3.29 | 10.1230769231 | 32.5 | 36.58 | 31.7 | 119649 | 34.03565387 | CS |
| 26 | 6.8 | 23.4563642635 | 28.99 | 36.58 | 27.37 | 128056 | 32.48074953 | CS |
| 52 | 11.01 | 44.4309927361 | 24.78 | 36.58 | 22.93 | 124068 | 30.24864131 | CS |
| 156 | 18.75 | 110.035211268 | 17.04 | 36.58 | 12.58 | 107692 | 22.62012613 | CS |
| 260 | 14.03 | 64.4761029412 | 21.76 | 36.58 | 7.7301 | 120939 | 18.7082885 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 35.79 | 0.33 | 0.93 | 35.47 | 35.82 | 35.415 | 63271 |
| 1734997200 | 35.46 | -0.6 | -1.66 | 35.69 | 36 | 35.12 | 127571 |
| 1734738000 | 36.06 | 0.42 | 1.18 | 35 | 36.33 | 35 | 202789 |
| 1734651600 | 35.64 | 1.29 | 3.76 | 34.62 | 35.64 | 34.36 | 212782 |
| 1734565200 | 34.35 | -1.37 | -3.84 | 35.86 | 36.58 | 34.09 | 399851 |
| 1734478800 | 35.72 | 0.41 | 1.16 | 35.17 | 36.1 | 34.915 | 225393 |
| 1734392400 | 35.31 | 0.19 | 0.54 | 35.23 | 35.45 | 34.89 | 108419 |
| 1734133200 | 35.12 | -0.2 | -0.57 | 35.19 | 35.3849 | 34.87 | 82997 |
| 1734046800 | 35.32 | -0.27 | -0.76 | 35.49 | 35.69 | 35.09 | 89450 |
| 1733960400 | 35.59 | 0.32 | 0.91 | 35.39 | 35.82 | 35.01 | 168523 |
| 1733874000 | 35.27 | 0.16 | 0.46 | 35.15 | 35.75 | 34.6701 | 132227 |
| 1733787600 | 35.11 | -0.21 | -0.59 | 35.6 | 36.1 | 35.03 | 124341 |
| 1733528400 | 35.32 | -0.16 | -0.45 | 35.5 | 35.61 | 35.22 | 126498 |
| 1733442000 | 35.48 | 0.47 | 1.34 | 35.05 | 35.6 | 35.01 | 104767 |
| 1733355600 | 35.01 | 0.32 | 0.92 | 34.87 | 35.09 | 34.557 | 141824 |
| 1733269200 | 34.69 | 0.31 | 0.90 | 34.46 | 34.82 | 34.2969 | 102950 |
| 1733182800 | 34.38 | 0.31 | 0.91 | 34.25 | 34.8199 | 33.685 | 149936 |
| 1732917840 | 34.07 | 0.7 | 2.10 | 33.7 | 34.25 | 33.5 | 90690 |
| 1732750800 | 33.369999 | -0.04 | -0.12 | 33.7 | 34.318 | 33.35 | 88945 |
| 1732664400 | 33.409999 | -0.57 | -1.68 | 33.76 | 34.04 | 33.159999 | 97324 |
| 1732578000 | 33.98 | 0.14 | 0.41 | 34.18 | 34.8399 | 33.96 | 84796 |
| 1732318800 | 33.84 | 0.2 | 0.59 | 33.62 | 33.9786 | 33.555 | 48890 |
| 1732232400 | 33.64 | 0.21 | 0.63 | 33.5 | 33.99 | 33.38 | 74921 |
| 1732146000 | 33.43 | -0.32 | -0.95 | 33.439999 | 33.57 | 32.9112 | 97933 |
| 1732059600 | 33.75 | 0.16 | 0.48 | 33.28 | 33.85 | 33.11 | 73079 |
| 1731973200 | 33.59 | -0.22 | -0.65 | 34.07 | 34.276 | 33.38 | 95991 |
| 1731714000 | 33.81 | -1.13 | -3.23 | 35.23 | 35.23 | 33.77 | 109826 |
| 1731627600 | 34.94 | -0.25 | -0.71 | 35.33 | 35.47 | 34.88 | 129039 |
| 1731541200 | 35.19 | 1.03 | 3.02 | 34.33 | 35.4 | 34.17 | 133405 |
| 1731454800 | 34.16 | -0.25 | -0.73 | 34.42 | 34.74 | 34.14 | 113400 |
| 1731368400 | 34.41 | 0.69 | 2.05 | 34 | 34.52 | 33.7 | 154331 |
| 1731109200 | 33.72 | -0.48 | -1.40 | 33.88 | 34.48 | 33.582 | 85376 |
| 1731022800 | 34.2 | -0.08 | -0.23 | 34.11 | 34.56 | 33.67 | 124580 |
| 1730936400 | 34.28 | 1.58 | 4.83 | 34.11 | 34.37 | 33.390099 | 247822 |
| 1730850000 | 32.7 | 0.45 | 1.40 | 32.159999 | 32.84 | 32.159999 | 120844 |
| 1730763600 | 32.25 | 0.04 | 0.12 | 32.24 | 32.479999 | 32.159999 | 68313 |
| 1730500800 | 32.21 | 0.24 | 0.75 | 32 | 32.509999 | 31.99 | 89916 |
| 1730414400 | 31.97 | -0.46 | -1.42 | 32.36 | 32.549999 | 31.925 | 125403 |
| 1730328000 | 32.43 | -0.38 | -1.16 | 32.799999 | 33.015 | 32.38 | 131038 |
| 1730241600 | 32.81 | -0.29 | -0.88 | 32.909999 | 33.1201 | 32.689999 | 119240 |
| 1730155200 | 33.1 | 0.49 | 1.50 | 32.84 | 33.6399 | 32.81 | 163725 |
| 1729896000 | 32.61 | -0.03 | -0.09 | 32.799999 | 32.89 | 32.45 | 69198 |
| 1729809600 | 32.64 | -0.12 | -0.37 | 32.96 | 32.96 | 32.42 | 59369 |
| 1729723200 | 32.759999 | -0.15 | -0.46 | 32.67 | 32.979999 | 32.61 | 81273 |
| 1729636800 | 32.909999 | 0.1 | 0.30 | 32.84 | 32.985 | 32.58 | 87450 |
| 1729550400 | 32.81 | -0.46 | -1.38 | 33.299999 | 33.299999 | 32.52 | 96078 |
| 1729291200 | 33.27 | -0.62 | -1.83 | 33.91 | 33.915 | 33.229999 | 88810 |
| 1729204800 | 33.89 | -0.26 | -0.76 | 34.2 | 34.2 | 33.84 | 158975 |
| 1729118400 | 34.15 | 0.48 | 1.43 | 33.97 | 34.2 | 33.8 | 135373 |
| 1729032000 | 33.67 | -0.04 | -0.12 | 33.9 | 34.205 | 33.65 | 105473 |
| 1728945600 | 33.71 | 0.13 | 0.39 | 33.69 | 33.925 | 33.4647 | 68607 |
| 1728686400 | 33.58 | 0.01 | 0.03 | 33.83 | 34.31 | 33.46 | 152444 |
| 1728600000 | 33.57 | 0.55 | 1.67 | 32.9 | 33.65 | 32.9 | 104892 |
| 1728513600 | 33.02 | 0.04 | 0.12 | 33.03 | 33.424999 | 32.659999 | 79242 |
| 1728427200 | 32.979999 | 0.48 | 1.48 | 32.67 | 33.104599 | 32.369999 | 147640 |
| 1728340800 | 32.5 | -0.33 | -1.01 | 32.71 | 32.795 | 32.36 | 90051 |
| 1728081600 | 32.83 | 1.05 | 3.30 | 32.33 | 32.96 | 32.27 | 124323 |
| 1727995200 | 31.78 | -0.24 | -0.75 | 31.85 | 32.1 | 31.7 | 70236 |
| 1727908800 | 32.02 | 0 | 0.00 | 32.07 | 32.441499 | 31.91 | 68901 |
| 1727822400 | 32.02 | -0.47 | -1.45 | 32.5 | 32.5 | 31.79 | 101827 |
| 1727736000 | 32.49 | 0.38 | 1.18 | 32.119999 | 32.5219 | 32.009999 | 104600 |
| 1727476800 | 32.11 | 0.21 | 0.66 | 32.06 | 32.45 | 31.95 | 108920 |
| 1727390400 | 31.9 | -0.22 | -0.68 | 32.409999 | 32.409999 | 31.9 | 124724 |
| 1727304000 | 32.119999 | -0.52 | -1.59 | 32.549999 | 32.59 | 32.1081 | 107899 |
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
