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 | -0.24 | -0.430647766015 | 55.73 | 56.13 | 52.85 | 5259533 | 54.42050526 | CS |
| 4 | 1.21 | 2.22918201916 | 54.28 | 56.58 | 52.85 | 4533795 | 54.38977217 | CS |
| 12 | -2.79 | -4.78723404255 | 58.28 | 60.27 | 52.44 | 4568112 | 55.60304845 | CS |
| 26 | 2.71 | 5.13452065176 | 52.78 | 61.97 | 52.21 | 4171800 | 56.44410834 | CS |
| 52 | 10.03 | 22.0633523977 | 45.46 | 61.97 | 43.53 | 4416434 | 52.57506094 | CS |
| 156 | -23.16 | -29.4469167196 | 78.65 | 88.78 | 39.18 | 4469935 | 57.75633457 | CS |
| 260 | -29.1 | -34.4012294597 | 84.59 | 99.89 | 39.18 | 4203324 | 64.85711329 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 55.1 | -0.21 | -0.38 | 55.31 | 56.13 | 55.08 | 3611009 |
| 1738107600 | 55.31 | -0.42 | -0.75 | 55.56 | 56.13 | 54.975 | 4557523 |
| 1738021200 | 55.73 | 2.25 | 4.21 | 53.95 | 55.82 | 53.66 | 6486398 |
| 1737762000 | 53.48 | 0.55 | 1.04 | 53 | 53.72 | 52.9 | 4270226 |
| 1737675600 | 52.93 | 0 | 0.00 | 52.93 | 52.93 | 52.93 | 0 |
| 1737589200 | 52.93 | -2.98 | -5.33 | 55.73 | 55.73 | 52.85 | 5723983 |
| 1737502800 | 55.91 | 0.63 | 1.14 | 55.56 | 56.58 | 55.52 | 5677203 |
| 1737157200 | 55.28 | 0.22 | 0.40 | 54.9 | 55.71 | 54.65 | 4655386 |
| 1737070800 | 55.06 | 1.41 | 2.63 | 53.62 | 55.13 | 53.5 | 4568717 |
| 1736984400 | 53.65 | -0.04 | -0.07 | 54.44 | 54.56 | 53.48 | 4546929 |
| 1736898000 | 53.69 | 0.23 | 0.43 | 53.57 | 53.93 | 53.295 | 4735674 |
| 1736811600 | 53.46 | 0.07 | 0.13 | 53.44 | 53.549 | 52.95 | 3972510 |
| 1736552400 | 53.39 | -1.21 | -2.22 | 54.44 | 54.94 | 53.22 | 4098562 |
| 1736379600 | 54.6 | 0.57 | 1.05 | 53.975 | 54.65 | 53.47 | 4386366 |
| 1736293200 | 54.03 | 0.37 | 0.69 | 54 | 54.46 | 53.835 | 3802454 |
| 1736206800 | 53.66 | -1.07 | -1.96 | 54.65 | 54.7 | 53.26 | 3620101 |
| 1735947600 | 54.73 | 0.33 | 0.61 | 54.65 | 54.95 | 54.56 | 3304405 |
| 1735861200 | 54.4 | 0.54 | 1.00 | 54.345 | 54.605 | 54.12 | 3634205 |
| 1735688400 | 53.86 | -0.01 | -0.02 | 54.01 | 54.26 | 53.345 | 2714769 |
| 1735602000 | 53.87 | -0.06 | -0.11 | 53.63 | 54.03 | 53.35 | 3153934 |
| 1735342800 | 53.93 | 0.22 | 0.41 | 53.58 | 54.1 | 53.47 | 2881693 |
| 1735256400 | 53.71 | -0.06 | -0.11 | 53.52 | 53.87 | 53.495 | 1835258 |
| 1735077840 | 53.77 | 0.09 | 0.17 | 53.32 | 53.82 | 53.24 | 1329387 |
| 1734997200 | 53.68 | 0.02 | 0.04 | 53.56 | 53.68 | 53.05 | 4055788 |
| 1734738000 | 53.66 | 0.67 | 1.26 | 53.11 | 53.82 | 53 | 8700611 |
| 1734651600 | 52.99 | 0.36 | 0.68 | 52.79 | 53.6 | 52.79 | 4152944 |
| 1734565200 | 52.63 | -0.96 | -1.79 | 53.46 | 53.9 | 52.6 | 5852149 |
| 1734478800 | 53.59 | 0.06 | 0.11 | 53.25 | 53.82 | 53.23 | 3434603 |
| 1734392400 | 53.53 | -0.51 | -0.94 | 54.06 | 54.29 | 53.51 | 3466211 |
| 1734133200 | 54.04 | 0.21 | 0.39 | 53.9 | 54.44 | 53.72 | 2943086 |
| 1734046800 | 53.83 | -0.44 | -0.81 | 54.3772 | 54.5099 | 53.54 | 6028266 |
| 1733960400 | 54.27 | -0.74 | -1.35 | 54.99 | 55.21 | 54 | 4115462 |
| 1733874000 | 55.01 | -0.58 | -1.04 | 55.225 | 55.39 | 54.22 | 5005754 |
| 1733787600 | 55.59 | -0.46 | -0.82 | 56.065 | 56.26 | 55.43 | 6290054 |
| 1733528400 | 56.05 | -0.86 | -1.51 | 57.03 | 57.05 | 55.82 | 3403105 |
| 1733442000 | 56.91 | 0.55 | 0.98 | 56.4 | 57.375 | 56.2 | 6125906 |
| 1733355600 | 56.36 | -0.31 | -0.55 | 56.755 | 56.87 | 55.95 | 4495617 |
| 1733269200 | 56.67 | -0.67 | -1.17 | 57.775 | 57.84 | 56.66 | 8341302 |
| 1733182800 | 57.34 | -1.41 | -2.40 | 58.76 | 58.76 | 57.28 | 5652731 |
| 1732917840 | 58.75 | -0.95 | -1.59 | 59.2 | 59.2 | 58.51 | 2463893 |
| 1732750800 | 59.7 | 0.58 | 0.98 | 59.69 | 60.27 | 59.425 | 5299268 |
| 1732664400 | 59.12 | 0.59 | 1.01 | 58.505 | 59.34 | 58.26 | 4515195 |
| 1732578000 | 58.53 | 0.39 | 0.67 | 58.56 | 58.965 | 58.235 | 5507536 |
| 1732318800 | 58.14 | -0.23 | -0.39 | 58.61 | 58.92 | 57.93 | 4711500 |
| 1732232400 | 58.37 | 0.57 | 0.99 | 57.81 | 58.43 | 57.53 | 3828412 |
| 1732146000 | 57.8 | 0.21 | 0.36 | 57.69 | 57.89 | 57.35 | 2573930 |
| 1732059600 | 57.59 | -0.12 | -0.21 | 57.155 | 57.68 | 56.95 | 3328146 |
| 1731973200 | 57.71 | 0.08 | 0.14 | 57.35 | 58.24 | 57.02 | 4245441 |
| 1731714000 | 57.63 | 1.44 | 2.56 | 56.02 | 57.66 | 56.02 | 5568291 |
| 1731627600 | 56.19 | -0.39 | -0.69 | 56.6402 | 57.11 | 55.99 | 4785747 |
| 1731541200 | 56.58 | -0.45 | -0.79 | 57.245 | 57.41 | 55.82 | 6463954 |
| 1731454800 | 57.03 | -1.12 | -1.93 | 58.08 | 58.1 | 56.795 | 4962081 |
| 1731368400 | 58.15 | 0.36 | 0.62 | 57.81 | 58.67 | 57.74 | 2835998 |
| 1731109200 | 57.79 | 1.16 | 2.05 | 56.78 | 58.08 | 56.6676 | 5499799 |
| 1731022800 | 56.63 | -0.44 | -0.77 | 57.37 | 57.58 | 56.6 | 5914096 |
| 1730936400 | 57.07 | -1.52 | -2.59 | 57.955 | 58.07 | 57.05 | 5706335 |
| 1730850000 | 58.59 | 0.97 | 1.68 | 57.38 | 58.66 | 57.18 | 3765287 |
| 1730763600 | 57.62 | -1.37 | -2.32 | 58.3 | 58.55 | 57.265 | 6310232 |
| 1730500800 | 58.99 | -0.54 | -0.91 | 59.54 | 61.97 | 58.94 | 8582468 |
| 1730414400 | 59.53 | 1.08 | 1.85 | 58.82 | 59.955 | 58.68 | 5912555 |
| 1730328000 | 58.45 | -0.17 | -0.29 | 58.845 | 59.06 | 58.07 | 4041595 |
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
