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 | -0.59 | -1.40677157845 | 41.94 | 42 | 40.465 | 3365642 | 41.07215854 | CS |
| 4 | -2.14 | -4.92067141872 | 43.49 | 44.135 | 40.465 | 4737059 | 42.6246815 | CS |
| 12 | 0.55 | 1.34803921569 | 40.8 | 44.135 | 39.84 | 3788554 | 41.98193945 | CS |
| 26 | 6.49 | 18.6173264487 | 34.86 | 44.135 | 34.6 | 3960031 | 39.72513657 | CS |
| 52 | 5.35 | 14.8611111111 | 36 | 44.135 | 32.855 | 4790412 | 37.30398381 | CS |
| 156 | 4.78 | 13.070823079 | 36.57 | 47.67 | 31.03 | 4464779 | 38.28424375 | CS |
| 260 | 2.31 | 5.91700819672 | 39.04 | 47.67 | 22.57 | 4419513 | 36.99073087 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 41.37 | 0.66 | 1.62 | 40.55 | 41.42 | 40.35 | 3981523 |
| 1734651600 | 40.71 | 0.21 | 0.52 | 40.73 | 41.13 | 40.465 | 4677506 |
| 1734565200 | 40.5 | -0.9 | -2.17 | 41.35 | 41.35 | 40.5 | 4401076 |
| 1734478800 | 41.4 | -0.13 | -0.31 | 41.26 | 41.52 | 41.1 | 2534746 |
| 1734392400 | 41.53 | -0.38 | -0.91 | 41.89 | 41.93 | 41.38 | 3379165 |
| 1734133200 | 41.91 | -0.14 | -0.33 | 42.05 | 42.1 | 41.74 | 2345917 |
| 1734046800 | 42.05 | -0.29 | -0.68 | 42.31 | 42.32 | 41.95 | 4345764 |
| 1733960400 | 42.34 | 0.03 | 0.07 | 42.48 | 42.7371 | 42.27 | 8932263 |
| 1733874000 | 42.31 | -0.04 | -0.09 | 42.44 | 42.53 | 42.1302 | 3598009 |
| 1733787600 | 42.35 | -0.79 | -1.83 | 43.26 | 43.51 | 42.35 | 5077505 |
| 1733528400 | 43.14 | -0.78 | -1.78 | 43.82 | 43.87 | 43.12 | 4658112 |
| 1733442000 | 43.92 | 0.28 | 0.64 | 43.5 | 44.135 | 43.4907 | 5538287 |
| 1733355600 | 43.64 | 0.15 | 0.34 | 43.79 | 44.02 | 43.45 | 5658612 |
| 1733269200 | 43.49 | 0.13 | 0.30 | 43.65 | 43.885 | 43.45 | 4350365 |
| 1733182800 | 43.36 | -0.02 | -0.05 | 43.27 | 43.47 | 42.68 | 8445838 |
| 1732917840 | 43.38 | 0.48 | 1.12 | 42.91 | 43.515 | 42.78 | 2648406 |
| 1732750800 | 42.9 | 0.2 | 0.47 | 42.69 | 42.96 | 42.51 | 4077786 |
| 1732664400 | 42.7 | -0.25 | -0.58 | 42.73 | 42.86 | 42.305 | 4558726 |
| 1732578000 | 42.95 | -0.31 | -0.72 | 43.4 | 43.55 | 42.85 | 7852940 |
| 1732318800 | 43.26 | -0.23 | -0.53 | 43.42 | 43.7 | 43.21 | 4549463 |
| 1732232400 | 43.49 | 0.7 | 1.64 | 42.82 | 43.55 | 42.77 | 3765142 |
| 1732146000 | 42.79 | -0.19 | -0.44 | 42.92 | 42.98 | 42.43 | 3051203 |
| 1732059600 | 42.98 | 0.42 | 0.99 | 42.51 | 43.08 | 42.3501 | 3344996 |
| 1731973200 | 42.56 | 0.38 | 0.90 | 42.14 | 42.74 | 42.13 | 4073171 |
| 1731714000 | 42.18 | -0.91 | -2.11 | 42.31 | 42.31 | 41.9 | 5556089 |
| 1731627600 | 43.09 | 0.6 | 1.41 | 42.74 | 43.305 | 42.54 | 5624808 |
| 1731541200 | 42.49 | 0.31 | 0.73 | 42.22 | 42.575 | 41.99 | 3733417 |
| 1731454800 | 42.18 | -0.6 | -1.40 | 43 | 43 | 41.92 | 4038769 |
| 1731368400 | 42.78 | 0.45 | 1.06 | 42.41 | 42.89 | 42.32 | 2601008 |
| 1731109200 | 42.33 | -0.09 | -0.21 | 42.4 | 42.495 | 42.13 | 4583014 |
| 1731022800 | 42.42 | 0.89 | 2.14 | 41.76 | 42.6099 | 41.67 | 4506168 |
| 1730936400 | 41.53 | 0.48 | 1.17 | 41.36 | 41.6 | 41.16 | 5837183 |
| 1730850000 | 41.05 | 0.22 | 0.54 | 41.1 | 41.1 | 40.62 | 4890089 |
| 1730763600 | 40.83 | 0.41 | 1.01 | 40.55 | 41.05 | 40.52 | 5882760 |
| 1730500800 | 40.42 | 0.02 | 0.05 | 40.78 | 40.89 | 39.84 | 4900247 |
| 1730414400 | 40.4 | -0.19 | -0.47 | 40.53 | 40.695 | 40.305 | 6123026 |
| 1730328000 | 40.59 | 0.19 | 0.47 | 40.45 | 40.635 | 40.24 | 2369075 |
| 1730241600 | 40.4 | -0.47 | -1.15 | 40.87 | 40.87 | 40.12 | 2809795 |
| 1730155200 | 40.87 | -0.07 | -0.17 | 40.75 | 41.04 | 40.66 | 2519060 |
| 1729896000 | 40.94 | -0.19 | -0.46 | 41.17 | 41.27 | 40.8 | 3118762 |
| 1729809600 | 41.13 | -0.09 | -0.22 | 41.15 | 41.48 | 40.89 | 2875657 |
| 1729723200 | 41.22 | -0.23 | -0.55 | 41.25 | 41.37 | 41.0325 | 2655363 |
| 1729636800 | 41.45 | -0.09 | -0.22 | 41.34 | 41.54 | 41.21 | 2714177 |
| 1729550400 | 41.54 | -0.44 | -1.05 | 41.98 | 42.16 | 41.42 | 2903141 |
| 1729291200 | 41.98 | 0.14 | 0.33 | 41.77 | 41.99 | 41.6125 | 2380439 |
| 1729204800 | 41.84 | 0.03 | 0.07 | 41.52 | 42.0273 | 41.48 | 3930923 |
| 1729118400 | 41.81 | 0.52 | 1.26 | 41.35 | 41.85 | 41.25 | 2269187 |
| 1729032000 | 41.29 | 0.14 | 0.34 | 41 | 41.31 | 40.72 | 2607735 |
| 1728945600 | 41.15 | 0.08 | 0.19 | 41.02 | 41.25 | 40.97 | 1920671 |
| 1728686400 | 41.07 | 0.19 | 0.46 | 40.86 | 41.1578 | 40.82 | 2390545 |
| 1728600000 | 40.88 | -0.01 | -0.02 | 40.92 | 41.065 | 40.665 | 1908700 |
| 1728513600 | 40.89 | 0.28 | 0.69 | 40.46 | 40.98 | 40.37 | 2155665 |
| 1728427200 | 40.61 | -0.21 | -0.51 | 40.65 | 40.71 | 40.375 | 3284726 |
| 1728340800 | 40.82 | -0.26 | -0.63 | 41 | 41.085 | 40.615 | 2508922 |
| 1728081600 | 41.08 | 0.33 | 0.81 | 40.82 | 41.099 | 40.62 | 2297055 |
| 1727995200 | 40.75 | -0.31 | -0.75 | 41 | 41 | 40.49 | 2910118 |
| 1727908800 | 41.06 | -0.08 | -0.19 | 41.2 | 41.35 | 40.785 | 2236916 |
| 1727822400 | 41.14 | 0.53 | 1.31 | 40.7 | 41.14 | 40.535 | 3080638 |
| 1727736000 | 40.61 | -0.1 | -0.25 | 40.59 | 40.77 | 40.33 | 3013418 |
| 1727476800 | 40.71 | -0.07 | -0.17 | 40.8 | 40.915 | 40.58 | 2621506 |
| 1727390400 | 40.78 | -0.31 | -0.75 | 41.03 | 41.14 | 40.525 | 3079650 |
| 1727304000 | 41.09 | 0.23 | 0.56 | 40.97 | 41.14 | 40.925 | 2713332 |
| 1727217600 | 40.86 | -0.02 | -0.05 | 41 | 41.08 | 40.74 | 2339769 |
| 1727131200 | 40.88 | 0.36 | 0.89 | 40.6 | 40.915 | 40.4845 | 2640176 |
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
