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 | 2.33 | 4.11588058647 | 56.61 | 59.99 | 55.36 | 1259931 | 57.50341851 | CS |
| 4 | 2.62 | 4.65198863636 | 56.32 | 59.99 | 54.46 | 1355628 | 57.07206037 | CS |
| 12 | -3.88 | -6.17637695002 | 62.82 | 64.88 | 54.46 | 1112323 | 59.57163252 | CS |
| 26 | -1.58 | -2.61070720423 | 60.52 | 67.45 | 54.46 | 1036640 | 61.59697987 | CS |
| 52 | 8.56 | 16.9908693926 | 50.38 | 67.45 | 46.5 | 1136559 | 56.28973444 | CS |
| 156 | -62.07 | -51.293281547 | 121.01 | 122.29 | 34.35 | 1199488 | 49.04727541 | CS |
| 260 | 3.13 | 5.60831392224 | 55.81 | 132.48 | 34.35 | 910858 | 59.41977754 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743720000 | 58.94 | 1.05 | 1.81 | 57.79 | 59.99 | 57.28 | 2182863 |
| 1743633600 | 57.89 | 0.98 | 1.72 | 56.5 | 57.96 | 56.24 | 887855 |
| 1743547200 | 56.91 | 0.61 | 1.08 | 55.95 | 57.25 | 55.54 | 967515 |
| 1743460800 | 56.3 | 0.14 | 0.25 | 55.5 | 56.585 | 55.36 | 950623 |
| 1743201600 | 56.16 | -1.13 | -1.97 | 56.61 | 56.98 | 55.85 | 1310798 |
| 1743115200 | 57.29 | -0.79 | -1.36 | 57.93 | 57.93 | 56.985 | 1367135 |
| 1743028800 | 58.08 | 0.08 | 0.14 | 58.22 | 58.5284 | 57.74 | 7277425 |
| 1742942400 | 58 | 0.42 | 0.73 | 57.91 | 58.35 | 57.88 | 575038 |
| 1742856000 | 57.58 | 0.85 | 1.50 | 57.28 | 57.65 | 57.14 | 724743 |
| 1742596800 | 56.73 | 0.09 | 0.16 | 56.41 | 56.78 | 56.18 | 960474 |
| 1742510400 | 56.64 | -0.16 | -0.28 | 56.35 | 56.92 | 56.22 | 850804 |
| 1742424000 | 56.8 | 0.04 | 0.07 | 57.01 | 57.13 | 56.61 | 902341 |
| 1742337600 | 56.76 | -0.42 | -0.73 | 57.42 | 57.42 | 56.57 | 669396 |
| 1742251200 | 57.18 | 1.01 | 1.80 | 56.27 | 57.32 | 56.27 | 694458 |
| 1741992000 | 56.17 | 1.12 | 2.03 | 55.4 | 56.47 | 55.13 | 702584 |
| 1741905600 | 55.05 | -0.89 | -1.59 | 55.98 | 55.98 | 54.94 | 2655732 |
| 1741819200 | 55.94 | 0.61 | 1.10 | 55.73 | 56.33 | 55.22 | 581077 |
| 1741732800 | 55.33 | -0.3 | -0.54 | 55.34 | 55.94 | 54.46 | 1253235 |
| 1741646400 | 55.63 | -1.08 | -1.90 | 55.6 | 55.94 | 55.22 | 699023 |
| 1741390800 | 56.71 | -0.09 | -0.16 | 56.32 | 57.03 | 55.64 | 819446 |
| 1741304400 | 56.8 | -1.37 | -2.36 | 57.42 | 58.04 | 56.5 | 1059902 |
| 1741218000 | 58.17 | 0.77 | 1.34 | 57.71 | 58.59 | 57.39 | 1328259 |
| 1741131600 | 57.4 | -2.34 | -3.92 | 59.02 | 59.12 | 56.765 | 1420592 |
| 1741045200 | 59.74 | -0.84 | -1.39 | 60.92 | 61 | 58.97 | 880499 |
| 1740786000 | 60.58 | 0.68 | 1.14 | 59.15 | 60.59 | 59.15 | 752191 |
| 1740699600 | 59.9 | -0.56 | -0.93 | 61.46 | 62.25 | 59.67 | 961693 |
| 1740613200 | 60.46 | 0.21 | 0.35 | 60.35 | 60.83 | 60.09 | 887394 |
| 1740526800 | 60.25 | -0.78 | -1.28 | 61.86 | 62.36 | 59.94 | 934777 |
| 1740440400 | 61.03 | 0.19 | 0.31 | 60.89 | 61.535 | 60.79 | 627340 |
| 1740181200 | 60.84 | -0.78 | -1.27 | 61.77 | 61.77 | 60.73 | 691528 |
| 1740094800 | 61.62 | -0.23 | -0.37 | 61.95 | 61.95 | 61.14 | 663084 |
| 1740008400 | 61.85 | -0.4 | -0.64 | 61.86 | 62.16 | 61.36 | 877024 |
| 1739922000 | 62.25 | 0.18 | 0.29 | 61.92 | 62.4 | 61.69 | 430631 |
| 1739576400 | 62.07 | 0.06 | 0.10 | 62.06 | 62.43 | 61.93 | 546590 |
| 1739490000 | 62.01 | 0.32 | 0.52 | 61.78 | 62.095 | 61.4 | 630623 |
| 1739403600 | 61.69 | 0.23 | 0.37 | 61.13 | 61.78 | 60.86 | 730800 |
| 1739317200 | 61.46 | 0.07 | 0.11 | 61.29 | 61.5866 | 60.92 | 642764 |
| 1739230800 | 61.39 | -0.89 | -1.43 | 62.12 | 62.29 | 60.93 | 723332 |
| 1738971600 | 62.28 | 0.38 | 0.61 | 61.84 | 62.4 | 61.38 | 784606 |
| 1738885200 | 61.9 | 0.23 | 0.37 | 61.91 | 62.04 | 61.66 | 832477 |
| 1738798800 | 61.67 | 0.03 | 0.05 | 61.88 | 61.94 | 61.22 | 637834 |
| 1738712400 | 61.64 | 1.69 | 2.82 | 61.46 | 62 | 61.06 | 1238305 |
| 1738626000 | 59.95 | -3.07 | -4.87 | 60.68 | 60.88 | 57.99 | 2686237 |
| 1738366800 | 63.02 | -0.78 | -1.22 | 63.84 | 63.86 | 62.9 | 831563 |
| 1738280400 | 63.8 | -0.43 | -0.67 | 64.5 | 64.75 | 63.53 | 864539 |
| 1738194000 | 64.23 | -0.29 | -0.45 | 64.459999 | 64.465 | 63.85 | 615530 |
| 1738107600 | 64.519999 | 0.87 | 1.37 | 63.65 | 64.879999 | 63.65 | 729173 |
| 1738021200 | 63.65 | 0.05 | 0.08 | 63.29 | 63.7299 | 63.29 | 642629 |
| 1737762000 | 63.6 | -0.03 | -0.05 | 63.77 | 63.87 | 63.48 | 976438 |
| 1737675600 | 63.63 | 0 | 0.00 | 63.63 | 63.63 | 63.63 | 0 |
| 1737589200 | 63.63 | 0.28 | 0.44 | 63.2 | 63.75 | 63.17 | 761649 |
| 1737502800 | 63.35 | 0.69 | 1.10 | 63 | 63.54 | 62.94 | 1527858 |
| 1737157200 | 62.66 | -0.06 | -0.10 | 62.57 | 63.11 | 62.27 | 1632832 |
| 1737070800 | 62.72 | 0.31 | 0.50 | 62.24 | 62.93 | 62.18 | 825279 |
| 1736984400 | 62.41 | 0.69 | 1.12 | 62.13 | 62.51 | 62.05 | 1186894 |
| 1736898000 | 61.72 | -0.11 | -0.18 | 61.94 | 62.06 | 61.37 | 929550 |
| 1736811600 | 61.83 | -0.22 | -0.35 | 61.79 | 61.96 | 61.31 | 3118870 |
| 1736552400 | 62.05 | -1 | -1.59 | 62.93 | 63.12 | 61.97 | 974594 |
| 1736379600 | 63.05 | 0.55 | 0.88 | 62.5 | 63.38 | 62.43 | 2480356 |
| 1736293200 | 62.5 | -0.68 | -1.08 | 63.65 | 63.71 | 62.23 | 1066233 |
| 1736206800 | 63.18 | 0.48 | 0.77 | 63.54 | 63.59 | 62.98 | 682355 |
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
