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 | -1.22 | -2.15053763441 | 56.73 | 58.13 | 53.65 | 2641926 | 55.58930743 | CS |
| 4 | 1.23 | 2.26602800295 | 54.28 | 58.13 | 53.16 | 1406849 | 55.49870309 | CS |
| 12 | -9.16 | -14.1642183393 | 64.67 | 68.69 | 50.27 | 1341497 | 56.99584306 | CS |
| 26 | -9.44 | -14.5342571209 | 64.95 | 71.99 | 50.27 | 1224912 | 60.30928507 | CS |
| 52 | -19.27 | -25.7689221717 | 74.78 | 88.03 | 50.27 | 1001708 | 65.91816458 | CS |
| 156 | -43.51 | -43.940618057 | 99.02 | 105.25 | 50.27 | 791572 | 71.18215026 | CS |
| 260 | -55.49 | -49.990990991 | 111 | 116.92 | 50.27 | 718034 | 78.37131835 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 55.51 | 0.31 | 0.56 | 55.12 | 55.5103 | 54.185 | 334110 |
| 1734997200 | 55.2 | -0.44 | -0.79 | 53.93 | 55.53 | 53.65 | 1106621 |
| 1734738000 | 55.64 | 1.02 | 1.87 | 54.47 | 55.98 | 54.19 | 9526946 |
| 1734651600 | 54.62 | -0.39 | -0.71 | 54.98 | 55.5421 | 54.5849 | 775787 |
| 1734565200 | 55.01 | -1.83 | -3.22 | 56.82 | 56.8425 | 54.93 | 877563 |
| 1734478800 | 56.84 | 0.75 | 1.34 | 56.19 | 58.13 | 56.1 | 966254 |
| 1734392400 | 56.09 | 0.4 | 0.72 | 55.34 | 57.59 | 55.2896 | 1341287 |
| 1734133200 | 55.69 | 0.26 | 0.47 | 55.21 | 56.16 | 54.47 | 1026875 |
| 1734046800 | 55.43 | 0.88 | 1.61 | 54.64 | 55.53 | 53.99 | 939956 |
| 1733960400 | 54.55 | -0.37 | -0.67 | 54.99 | 55.36 | 53.79 | 1080860 |
| 1733874000 | 54.92 | 0.76 | 1.40 | 54.29 | 55.515 | 54.06 | 962434 |
| 1733787600 | 54.16 | -0.68 | -1.24 | 55.4 | 55.6043 | 53.16 | 1567111 |
| 1733528400 | 54.84 | -1.02 | -1.83 | 56.36 | 56.37 | 54.45 | 874011 |
| 1733442000 | 55.86 | -1.15 | -2.02 | 57.11 | 57.325 | 55.295 | 980452 |
| 1733355600 | 57.01 | 0.69 | 1.23 | 56.04 | 57.17 | 55.97 | 597267 |
| 1733269200 | 56.32 | -0.53 | -0.93 | 56.64 | 56.91 | 55.8 | 1099759 |
| 1733182800 | 56.85 | 2.28 | 4.18 | 54.85 | 57.29 | 54.57 | 1045233 |
| 1732917840 | 54.57 | -0.44 | -0.80 | 54.96 | 55.1 | 54.33 | 484978 |
| 1732750800 | 55.01 | 0.25 | 0.46 | 54.93 | 55.81 | 54.86 | 693949 |
| 1732664400 | 54.76 | -0.52 | -0.94 | 54.44 | 55.28 | 54.25 | 935862 |
| 1732578000 | 55.28 | 1.31 | 2.43 | 53.95 | 55.37 | 53.705 | 1761035 |
| 1732318800 | 53.97 | 1.54 | 2.94 | 53.01 | 54.37 | 52.93 | 1704049 |
| 1732232400 | 52.43 | 1.46 | 2.86 | 51.26 | 52.5 | 50.75 | 765079 |
| 1732146000 | 50.97 | -1.03 | -1.98 | 51.74 | 51.74 | 50.55 | 816959 |
| 1732059600 | 52 | -0.33 | -0.63 | 51.87 | 52.405 | 51.21 | 826688 |
| 1731973200 | 52.33 | -0.51 | -0.97 | 52.91 | 52.91 | 51.77 | 1116703 |
| 1731714000 | 52.84 | -0.45 | -0.84 | 53.93 | 54.06 | 52.38 | 918808 |
| 1731627600 | 53.29 | -0.42 | -0.78 | 53.52 | 54.63 | 52.92 | 1227317 |
| 1731541200 | 53.71 | 1.29 | 2.46 | 53.44 | 54.4 | 52.875 | 1270211 |
| 1731454800 | 52.42 | -0.26 | -0.49 | 54.13 | 54.64 | 52.09 | 1650311 |
| 1731368400 | 52.68 | 2.35 | 4.67 | 50.61 | 52.909 | 50.61 | 1434882 |
| 1731109200 | 50.33 | -1.94 | -3.71 | 52.21 | 52.45 | 50.27 | 1537797 |
| 1731022800 | 52.27 | -0.34 | -0.65 | 52.89 | 53.69 | 52.12 | 1866467 |
| 1730936400 | 52.61 | -1.39 | -2.57 | 53.87 | 54.02 | 51.98 | 1945305 |
| 1730850000 | 54 | 0.3 | 0.56 | 53.33 | 54.27 | 53.33 | 1085066 |
| 1730763600 | 53.7 | -0.32 | -0.59 | 54 | 55.12 | 53.44 | 1010659 |
| 1730500800 | 54.02 | -0.68 | -1.24 | 54.76 | 55.03 | 53.395 | 1323615 |
| 1730414400 | 54.7 | -0.9 | -1.62 | 55.53 | 55.53 | 53.53 | 1744481 |
| 1730328000 | 55.6 | -0.21 | -0.38 | 55.77 | 56.83 | 55.3 | 1024657 |
| 1730241600 | 55.81 | -0.58 | -1.03 | 56.11 | 57.505 | 55.43 | 2077885 |
| 1730155200 | 56.39 | -0.56 | -0.98 | 57.25 | 58.11 | 56.27 | 2167518 |
| 1729896000 | 56.95 | -8.74 | -13.30 | 64.05 | 64.12 | 56.87 | 4842756 |
| 1729809600 | 65.69 | 0.14 | 0.21 | 65.86 | 66.65 | 65.56 | 1127373 |
| 1729723200 | 65.55 | -0.8 | -1.21 | 66.019999 | 66.599999 | 65.444999 | 895674 |
| 1729636800 | 66.349999 | -0.93 | -1.38 | 67.17 | 67.68 | 66.069999 | 1025480 |
| 1729550400 | 67.28 | -0.2 | -0.30 | 67.51 | 67.83 | 66.3 | 1141782 |
| 1729291200 | 67.48 | 0.54 | 0.81 | 67.069999 | 67.97 | 66.66 | 872601 |
| 1729204800 | 66.94 | -0.36 | -0.53 | 66.92 | 67.2 | 66.16 | 954013 |
| 1729118400 | 67.3 | 1.22 | 1.85 | 66.56 | 68.69 | 66.43 | 1352305 |
| 1729032000 | 66.08 | 2.18 | 3.41 | 63.96 | 66.59 | 63.48 | 1102996 |
| 1728945600 | 63.9 | 2.07 | 3.35 | 61.55 | 64.42 | 61.44 | 1538404 |
| 1728686400 | 61.83 | 1.15 | 1.90 | 60.68 | 61.87 | 60.64 | 796989 |
| 1728600000 | 60.68 | -0.06 | -0.10 | 60.35 | 60.85 | 60.18 | 652532 |
| 1728513600 | 60.74 | -0.46 | -0.75 | 61.07 | 61.88 | 60.62 | 1069092 |
| 1728427200 | 61.2 | 0.32 | 0.53 | 60.93 | 61.49 | 60.35 | 1111806 |
| 1728340800 | 60.88 | -3.89 | -6.01 | 64.36 | 64.525 | 60.08 | 1474677 |
| 1728081600 | 64.769999 | -0.28 | -0.43 | 65.2 | 65.68 | 64.5 | 669708 |
| 1727995200 | 65.05 | 0.88 | 1.37 | 64 | 65.16 | 62.91 | 909464 |
| 1727908800 | 64.17 | -1.71 | -2.60 | 65.09 | 65.6789 | 64.15 | 1084888 |
| 1727822400 | 65.879999 | 0.9 | 1.39 | 64.67 | 66 | 63.825 | 790098 |
| 1727736000 | 64.98 | -1.68 | -2.52 | 66.76 | 66.87 | 64.54 | 916560 |
| 1727476800 | 66.66 | -0.03 | -0.04 | 66.989999 | 67.87 | 66.36 | 918596 |
| 1727390400 | 66.69 | 0.47 | 0.71 | 67.12 | 67.91 | 66.36 | 776642 |
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
