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 | 4.59 | 10.4413102821 | 43.96 | 51.035 | 43.61 | 4983930 | 49.04931013 | CS |
| 4 | -3.61 | -6.92101226994 | 52.16 | 55.79 | 43.61 | 4317546 | 50.07851684 | CS |
| 12 | -11.23 | -18.7855470057 | 59.78 | 62.78 | 43.61 | 3267237 | 53.22358498 | CS |
| 26 | -5.25 | -9.75836431227 | 53.8 | 62.78 | 43.61 | 2564961 | 54.82455656 | CS |
| 52 | 10.165 | 26.4816985802 | 38.385 | 62.78 | 38.18 | 2812118 | 49.21462513 | CS |
| 156 | 13.15 | 37.1468926554 | 35.4 | 62.78 | 28.25 | 2703015 | 41.12155325 | CS |
| 260 | 13.15 | 37.1468926554 | 35.4 | 62.78 | 28.25 | 2703015 | 41.12155325 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744756800 | 49.34 | 0.21 | 0.43 | 49.48 | 50.14 | 48.7 | 3491986 |
| 1744670400 | 49.13 | 0.54 | 1.11 | 49.43 | 49.68 | 48.35 | 3126767 |
| 1744411200 | 48.59 | 1.66 | 3.54 | 46.91 | 48.99 | 46.83 | 4065870 |
| 1744324800 | 46.93 | -3.52 | -6.98 | 49.36 | 49.4 | 45.56 | 5504210 |
| 1744238400 | 50.45 | 5.76 | 12.89 | 43.96 | 51.035 | 43.61 | 8690825 |
| 1744152000 | 44.69 | -1.21 | -2.64 | 48.34 | 48.38 | 44.09 | 6212374 |
| 1744065600 | 45.9 | -0.34 | -0.74 | 44.04 | 48.49 | 43.66 | 8453898 |
| 1743806400 | 46.24 | -4.11 | -8.16 | 48.03 | 48.31 | 45.3 | 6920864 |
| 1743720000 | 50.35 | -4.03 | -7.41 | 51.89 | 52.68 | 50.24 | 6874268 |
| 1743633600 | 54.38 | 0.58 | 1.08 | 52.73 | 54.4 | 52.49 | 2533878 |
| 1743547200 | 53.8 | 1.39 | 2.65 | 52.09 | 53.99 | 51.69 | 3918976 |
| 1743460800 | 52.41 | 0.56 | 1.08 | 51.1 | 52.53 | 50.3 | 2955916 |
| 1743201600 | 51.85 | -2.29 | -4.23 | 53.83 | 54.03 | 51.695 | 5599395 |
| 1743115200 | 54.14 | -0.15 | -0.28 | 53.91 | 54.42 | 53.2 | 2000219 |
| 1743028800 | 54.29 | -1.05 | -1.90 | 55.27 | 55.69 | 53.85 | 1762821 |
| 1742942400 | 55.34 | -0.01 | -0.02 | 55.53 | 55.79 | 54.4 | 2316031 |
| 1742856000 | 55.35 | 1.7 | 3.17 | 54.415 | 55.55 | 54.36 | 2277276 |
| 1742596800 | 53.65 | -0.1 | -0.19 | 52.97 | 53.76 | 52.52 | 2275103 |
| 1742510400 | 53.75 | -0.31 | -0.57 | 53.36 | 54.24 | 53.14 | 3600939 |
| 1742424000 | 54.06 | 1.9 | 3.64 | 52.16 | 54.465 | 51.94 | 3581979 |
| 1742337600 | 52.16 | 0.38 | 0.73 | 51.8 | 52.25 | 51.4 | 3018654 |
| 1742251200 | 51.78 | 1.38 | 2.74 | 50.44 | 52.03 | 50.43 | 2201788 |
| 1741992000 | 50.4 | 1.76 | 3.62 | 49.54 | 50.47 | 48.79 | 2653936 |
| 1741905600 | 48.64 | -1.64 | -3.26 | 50.3 | 50.46 | 48.59 | 4655417 |
| 1741819200 | 50.28 | 0.4 | 0.80 | 51.01 | 51.19 | 49.575 | 2633140 |
| 1741732800 | 49.88 | -0.47 | -0.93 | 50.5 | 50.61 | 49.19 | 5567246 |
| 1741646400 | 50.35 | -1.74 | -3.34 | 50.53 | 51.425 | 49.42 | 5574960 |
| 1741390800 | 52.09 | -0.49 | -0.93 | 52.4 | 52.52 | 50.1 | 5166935 |
| 1741304400 | 52.58 | -2.65 | -4.80 | 53.45 | 54.18 | 52.04 | 5087233 |
| 1741218000 | 55.23 | 1.65 | 3.08 | 53.97 | 55.24 | 53.7 | 2788562 |
| 1741131600 | 53.58 | -3.02 | -5.34 | 55.53 | 55.53 | 52.88 | 6597779 |
| 1741045200 | 56.6 | -1.34 | -2.31 | 58.275 | 58.66 | 56.03 | 2756560 |
| 1740786000 | 57.94 | 1.07 | 1.88 | 56.96 | 57.94 | 56.47 | 3170214 |
| 1740699600 | 56.87 | -0.83 | -1.44 | 57.68 | 58.05 | 56.66 | 2303198 |
| 1740613200 | 57.7 | 0.05 | 0.09 | 58.04 | 58.3898 | 57.28 | 1899227 |
| 1740526800 | 57.65 | -0.24 | -0.41 | 58.31 | 58.43 | 56.69 | 2474027 |
| 1740440400 | 57.89 | -0.97 | -1.65 | 59.1 | 59.31 | 57.41 | 2610558 |
| 1740181200 | 58.86 | -1.17 | -1.95 | 60.3 | 60.4 | 58.37 | 3478460 |
| 1740094800 | 60.03 | -0.49 | -0.81 | 60.75 | 61.19 | 59.29 | 1398471 |
| 1740008400 | 60.52 | -0.79 | -1.29 | 60.73 | 60.88 | 60 | 2252073 |
| 1739922000 | 61.31 | 0.39 | 0.64 | 61.1 | 61.42 | 60.75 | 2026127 |
| 1739576400 | 60.92 | 0.54 | 0.89 | 61.38 | 61.5 | 60.64 | 2340476 |
| 1739490000 | 60.38 | 1.79 | 3.06 | 60.2 | 61.02 | 59.63 | 4382834 |
| 1739403600 | 58.59 | -0.09 | -0.15 | 58.15 | 58.64 | 57.76 | 1528593 |
| 1739317200 | 58.68 | -0.72 | -1.21 | 58.75 | 58.825 | 58.04 | 1415706 |
| 1739230800 | 59.4 | -0.11 | -0.18 | 60 | 60.19 | 59.3445 | 1206404 |
| 1738971600 | 59.51 | -0.55 | -0.92 | 60.04 | 60.37 | 59.22 | 1496780 |
| 1738885200 | 60.06 | 0.45 | 0.75 | 60.21 | 60.39 | 59.32 | 1176910 |
| 1738798800 | 59.61 | 1.04 | 1.78 | 58.88 | 59.68 | 58.35 | 1530459 |
| 1738712400 | 58.57 | -0.75 | -1.26 | 59.55 | 60.105 | 58.22 | 2087589 |
| 1738626000 | 59.32 | -1.88 | -3.07 | 58.63 | 60.17 | 58.27 | 2487223 |
| 1738366800 | 61.2 | -0.85 | -1.37 | 62.37 | 62.78 | 60.67 | 2332940 |
| 1738280400 | 62.05 | 1.59 | 2.63 | 61.31 | 62.37 | 61.25 | 1731210 |
| 1738194000 | 60.46 | 0.04 | 0.07 | 60.4 | 61.35 | 60.25 | 1671814 |
| 1738107600 | 60.42 | 0.33 | 0.55 | 60.05 | 60.51 | 59.4401 | 1364071 |
| 1738021200 | 60.09 | -0.98 | -1.60 | 60.1 | 60.37 | 59.2805 | 2005916 |
| 1737762000 | 61.07 | 2.14 | 3.63 | 59.75 | 61.18 | 59.35 | 1988591 |
| 1737675600 | 58.93 | 0 | 0.00 | 58.93 | 58.93 | 58.93 | 0 |
| 1737589200 | 58.93 | -0.91 | -1.52 | 59.78 | 59.81 | 58.83 | 2452652 |
| 1737502800 | 59.84 | 1.66 | 2.85 | 58.28 | 59.89 | 58.17 | 2076205 |
| 1737157200 | 58.18 | 0.6 | 1.04 | 57.97 | 58.5687 | 57.88 | 1406554 |
| 1737070800 | 57.58 | 0.68 | 1.20 | 56.94 | 57.64 | 56.63 | 1382547 |
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
