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 | -3.59 | -6.95062923524 | 51.65 | 52.41 | 47.42 | 324042 | 50.11177792 | CS |
| 4 | -8.48 | -14.9982313406 | 56.54 | 58.27 | 47.42 | 248129 | 53.05165041 | CS |
| 12 | -4.82 | -9.11497730711 | 52.88 | 58.88 | 44.685 | 318577 | 51.78102852 | CS |
| 26 | -0.04 | -0.0831600831601 | 48.1 | 59.94 | 43.55 | 347640 | 50.63752248 | CS |
| 52 | -6.35 | -11.6706487778 | 54.41 | 68.49 | 42.31 | 365690 | 50.66990142 | CS |
| 156 | -8.24 | -14.6358792185 | 56.3 | 68.49 | 6.87 | 411353 | 38.57061033 | CS |
| 260 | 31.94 | 198.138957816 | 16.12 | 76.1299 | 6.87 | 355740 | 37.73764432 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 48.06 | -2.14 | -4.26 | 49.08 | 49.4 | 47.42 | 359130 |
| 1741390800 | 50.2 | -0.2 | -0.40 | 50.13 | 50.69 | 48.94 | 224085 |
| 1741304400 | 50.4 | -0.67 | -1.31 | 50.46 | 51.025 | 50.03 | 297503 |
| 1741218000 | 51.07 | 0.19 | 0.37 | 51.08 | 51.13 | 49.93 | 356499 |
| 1741131600 | 50.88 | -1.77 | -3.36 | 51.65 | 52.41 | 49.24 | 375156 |
| 1741045200 | 52.65 | -1.35 | -2.50 | 54.11 | 54.87 | 52.14 | 194678 |
| 1740786000 | 54 | 0.88 | 1.66 | 53.42 | 54.11 | 52.75 | 293808 |
| 1740699600 | 53.12 | -0.43 | -0.80 | 53.5 | 54.29 | 52.92 | 275317 |
| 1740613200 | 53.55 | 0.14 | 0.26 | 53.7 | 54.24 | 52.92 | 208096 |
| 1740526800 | 53.41 | 0.25 | 0.47 | 53.35 | 54.2011 | 52.68 | 283052 |
| 1740440400 | 53.16 | -0.11 | -0.21 | 53.74 | 53.82 | 52.705 | 312098 |
| 1740181200 | 53.27 | -2.37 | -4.26 | 56.44 | 56.94 | 53.09 | 299964 |
| 1740094800 | 55.64 | -0.52 | -0.93 | 55.98 | 56.065 | 55.04 | 203061 |
| 1740008400 | 56.16 | -0.76 | -1.34 | 55.8 | 56.8875 | 55.8 | 176311 |
| 1739922000 | 56.92 | -0.05 | -0.09 | 56.85 | 57.44 | 56.55 | 167645 |
| 1739576400 | 56.97 | 0.58 | 1.03 | 56.86 | 57.275 | 56.25 | 185735 |
| 1739490000 | 56.39 | 0.45 | 0.80 | 56.16 | 56.52 | 55.8834 | 131306 |
| 1739403600 | 55.94 | -2.14 | -3.68 | 57.11 | 57.54 | 55.91 | 221817 |
| 1739317200 | 58.08 | 1.17 | 2.06 | 56.54 | 58.27 | 56.54 | 141254 |
| 1739230800 | 56.91 | -0.29 | -0.51 | 57.27 | 57.5 | 56.4147 | 177863 |
| 1738971600 | 57.2 | -0.97 | -1.67 | 58.25 | 58.25 | 56.83 | 358327 |
| 1738885200 | 58.17 | 0.36 | 0.62 | 58.1 | 58.45 | 57.28 | 210648 |
| 1738798800 | 57.81 | 0.36 | 0.63 | 57.73 | 57.86 | 56.76 | 192703 |
| 1738712400 | 57.45 | 1.21 | 2.15 | 56.2 | 57.62 | 56.08 | 315587 |
| 1738626000 | 56.24 | -0.74 | -1.30 | 55.27 | 57.16 | 54.96 | 214226 |
| 1738366800 | 56.98 | -0.33 | -0.58 | 57.26 | 57.95 | 56.05 | 347871 |
| 1738280400 | 57.31 | 0.1 | 0.17 | 58.02 | 58.57 | 56.67 | 210683 |
| 1738194000 | 57.21 | 0.19 | 0.33 | 56.9 | 57.78 | 56.59 | 308892 |
| 1738107600 | 57.02 | -1.37 | -2.35 | 58.33 | 58.88 | 56.225 | 346725 |
| 1738021200 | 58.39 | 1.04 | 1.81 | 57.28 | 58.52 | 56.48 | 625939 |
| 1737762000 | 57.35 | 7.22 | 14.40 | 53.53 | 58.73 | 53.53 | 843028 |
| 1737675600 | 50.13 | 0 | 0.00 | 50.13 | 50.13 | 50.13 | 0 |
| 1737589200 | 50.13 | -0.54 | -1.07 | 50.44 | 50.47 | 49.88 | 326134 |
| 1737502800 | 50.67 | 0.67 | 1.34 | 50.47 | 51.86 | 50.43 | 341615 |
| 1737157200 | 50 | 1.02 | 2.08 | 49.61 | 50.455 | 49.35 | 297188 |
| 1737070800 | 48.98 | -0.01 | -0.02 | 48.54 | 49.35 | 48.45 | 343239 |
| 1736984400 | 48.99 | 1.52 | 3.20 | 49.88 | 50.15 | 48.36 | 320917 |
| 1736898000 | 47.47 | 1.67 | 3.65 | 46.23 | 47.6 | 46.21 | 359586 |
| 1736811600 | 45.8 | 0.19 | 0.42 | 45.21 | 45.9 | 44.975 | 237634 |
| 1736552400 | 45.61 | -1.48 | -3.14 | 46.09 | 46.445 | 44.685 | 377131 |
| 1736379600 | 47.09 | -0.51 | -1.07 | 47.31 | 47.64 | 46.56 | 314897 |
| 1736293200 | 47.6 | -1.54 | -3.13 | 49.76 | 49.76 | 47.06 | 449522 |
| 1736206800 | 49.14 | 0.31 | 0.63 | 49.055 | 50.66 | 48.69 | 301786 |
| 1735947600 | 48.83 | 1.39 | 2.93 | 48.1599 | 48.98 | 46.69 | 191105 |
| 1735861200 | 47.44 | -1.24 | -2.55 | 48.96 | 49.765 | 47.35 | 239419 |
| 1735688400 | 48.68 | 0.16 | 0.33 | 48.86 | 49.49 | 48.2401 | 155393 |
| 1735602000 | 48.52 | 0.21 | 0.43 | 48.02 | 49.28 | 47.27 | 308419 |
| 1735342800 | 48.31 | -0.91 | -1.85 | 49.04 | 49.265 | 47.61 | 276772 |
| 1735256400 | 49.22 | 0.6 | 1.23 | 47.55 | 49.36 | 47.55 | 147180 |
| 1735077840 | 48.62 | 0.57 | 1.19 | 48.32 | 48.62 | 47.89 | 96519 |
| 1734997200 | 48.05 | 0.34 | 0.71 | 47.56 | 48.64 | 47.475 | 254468 |
| 1734738000 | 47.71 | 0.73 | 1.55 | 46.87 | 48.77 | 46.87 | 1654907 |
| 1734651600 | 46.98 | -1.18 | -2.45 | 49.0487 | 49.56 | 46.54 | 445482 |
| 1734565200 | 48.16 | -3.33 | -6.47 | 51.91 | 52.41 | 47.72 | 466470 |
| 1734478800 | 51.49 | -1.86 | -3.49 | 53 | 53.31 | 51.235 | 324150 |
| 1734392400 | 53.35 | -0.16 | -0.30 | 53.11 | 53.38 | 52.465 | 414920 |
| 1734133200 | 53.51 | 0.5 | 0.94 | 52.91 | 53.55 | 51.91 | 212001 |
| 1734046800 | 53.01 | -1 | -1.85 | 53.97 | 54.04 | 52.87 | 202303 |
| 1733960400 | 54.01 | 0.7 | 1.31 | 53.89 | 54.9 | 53.61 | 234814 |
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
