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 | 1.51 | 3.94255874674 | 38.3 | 40.15 | 38.18 | 4796113 | 39.64324519 | CS |
| 4 | -0.81 | -1.9940915805 | 40.62 | 43.61 | 37.91 | 7862968 | 39.75884033 | CS |
| 12 | 0.22 | 0.555695882799 | 39.59 | 43.61 | 37.91 | 4968874 | 39.81426697 | CS |
| 26 | -3.68 | -8.46171533686 | 43.49 | 44.58 | 37.91 | 3797835 | 40.76380486 | CS |
| 52 | 1.52 | 3.96970488378 | 38.29 | 44.8 | 36.81 | 3186367 | 40.53105114 | CS |
| 156 | -3.5 | -8.08127453244 | 43.31 | 48.85 | 32.18 | 3502418 | 39.44883312 | CS |
| 260 | 3.84 | 10.6755629691 | 35.97 | 48.85 | 22.85 | 4071565 | 37.09400381 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 39.81 | 0.25 | 0.63 | 39.79 | 40 | 39.53 | 5150355 |
| 1742424000 | 39.56 | -0.34 | -0.85 | 39.9 | 40.025 | 39.41 | 4836061 |
| 1742337600 | 39.9 | 0.07 | 0.18 | 39.67 | 39.97 | 39.5 | 3901248 |
| 1742251200 | 39.83 | 0 | 0.00 | 39.83 | 40.15 | 39.6 | 5663242 |
| 1741992000 | 39.83 | 0.69 | 1.76 | 38.9 | 39.87 | 38.75 | 4586049 |
| 1741905600 | 39.14 | 0.93 | 2.43 | 38.3 | 39.18 | 38.18 | 4993967 |
| 1741819200 | 38.21 | -0.94 | -2.40 | 38.92 | 39.025 | 38.015 | 7299380 |
| 1741732800 | 39.15 | -0.22 | -0.56 | 39.38 | 39.66 | 39.055 | 6693644 |
| 1741646400 | 39.37 | 0.81 | 2.10 | 38.71 | 39.505 | 38.47 | 7369997 |
| 1741390800 | 38.56 | 0.29 | 0.76 | 38.26 | 38.97 | 38.09 | 8938320 |
| 1741304400 | 38.27 | -0.26 | -0.67 | 38.55 | 38.55 | 37.92 | 5396222 |
| 1741218000 | 38.53 | -0.75 | -1.91 | 39 | 39.295 | 38.31 | 5785056 |
| 1741131600 | 39.28 | -0.33 | -0.83 | 39.74 | 40.055 | 39.22 | 9239858 |
| 1741045200 | 39.61 | 0.84 | 2.17 | 38.74 | 39.675 | 38.68 | 12526481 |
| 1740786000 | 38.77 | 0.23 | 0.60 | 38.67 | 38.8 | 37.91 | 10194984 |
| 1740699600 | 38.54 | -4.51 | -10.48 | 40.81 | 41.39 | 38.47 | 26984766 |
| 1740613200 | 43.05 | -0.45 | -1.03 | 43.27 | 43.58 | 42.96 | 7533022 |
| 1740526800 | 43.5 | 0.62 | 1.45 | 42.89 | 43.61 | 42.62 | 5956233 |
| 1740440400 | 42.88 | 0.59 | 1.40 | 42.44 | 42.91 | 42.075 | 7003595 |
| 1740181200 | 42.29 | 0.91 | 2.20 | 41.31 | 42.44 | 41.21 | 7878651 |
| 1740094800 | 41.38 | 0.72 | 1.77 | 40.62 | 41.44 | 40.41 | 4478585 |
| 1740008400 | 40.66 | 0.03 | 0.07 | 40.65 | 40.8 | 40.415 | 2257963 |
| 1739922000 | 40.63 | 0.63 | 1.58 | 40.01 | 40.7 | 39.915 | 3512023 |
| 1739576400 | 40 | -0.26 | -0.65 | 40.36 | 40.62 | 39.97 | 3046677 |
| 1739490000 | 40.26 | 0.26 | 0.65 | 40.13 | 40.34 | 39.9 | 2794940 |
| 1739403600 | 40 | -0.44 | -1.09 | 39.88 | 40.12 | 39.865 | 3499331 |
| 1739317200 | 40.44 | 0.58 | 1.46 | 39.75 | 40.47 | 39.37 | 3420371 |
| 1739230800 | 39.86 | -0.3 | -0.75 | 40.21 | 40.21 | 39.61 | 2798621 |
| 1738971600 | 40.16 | 0.03 | 0.07 | 39.68 | 40.315 | 39.57 | 4006576 |
| 1738885200 | 40.13 | -0.09 | -0.22 | 40.34 | 40.45 | 39.83 | 5338872 |
| 1738798800 | 40.22 | 0.27 | 0.68 | 40.24 | 40.51 | 39.97 | 5807334 |
| 1738712400 | 39.95 | -0.05 | -0.13 | 39.78 | 40.06 | 39.42 | 4404648 |
| 1738626000 | 40 | 0.2 | 0.50 | 39.7 | 40.065 | 39.35 | 3864212 |
| 1738366800 | 39.8 | 0.08 | 0.20 | 39.71 | 39.91 | 39.58 | 4584356 |
| 1738280400 | 39.72 | 0.05 | 0.13 | 40.09 | 40.1 | 39.29 | 4522502 |
| 1738194000 | 39.67 | -0.52 | -1.29 | 40.25 | 40.306 | 39.64 | 5014620 |
| 1738107600 | 40.19 | -0.69 | -1.69 | 40.75 | 41.03 | 39.83 | 4670947 |
| 1738021200 | 40.88 | 1.67 | 4.26 | 39.76 | 40.9 | 39.53 | 5464368 |
| 1737762000 | 39.21 | -0.21 | -0.53 | 38.96 | 39.23 | 38.89 | 3563498 |
| 1737675600 | 39.42 | 0 | 0.00 | 39.42 | 39.42 | 39.42 | 0 |
| 1737589200 | 39.42 | -0.86 | -2.14 | 40.21 | 40.21 | 39.375 | 2195378 |
| 1737502800 | 40.28 | 0.39 | 0.98 | 40.18 | 40.45 | 40.13 | 2352272 |
| 1737157200 | 39.89 | -0.19 | -0.47 | 39.94 | 40.19 | 39.695 | 4082357 |
| 1737070800 | 40.08 | 0.86 | 2.19 | 39.15 | 40.085 | 39.15 | 2881581 |
| 1736984400 | 39.22 | 0.05 | 0.13 | 39.72 | 39.78 | 39.17 | 2466103 |
| 1736898000 | 39.17 | 0.01 | 0.03 | 39.22 | 39.33 | 39.005 | 3221823 |
| 1736811600 | 39.16 | 0.44 | 1.14 | 38.91 | 39.19 | 38.5 | 2813671 |
| 1736552400 | 38.72 | -1.05 | -2.64 | 39.64 | 39.825 | 38.56 | 4214855 |
| 1736379600 | 39.77 | 0.46 | 1.17 | 39.235 | 39.83 | 39.03 | 2528080 |
| 1736293200 | 39.31 | 0.04 | 0.10 | 39.46 | 39.66 | 39.18 | 1937663 |
| 1736206800 | 39.27 | -0.65 | -1.63 | 39.69 | 39.825 | 39.16 | 2969423 |
| 1735947600 | 39.92 | 0.01 | 0.03 | 39.97 | 40.28 | 39.88 | 1965493 |
| 1735861200 | 39.91 | 0.13 | 0.33 | 40.065 | 40.22 | 39.75 | 1931007 |
| 1735688400 | 39.78 | 0.14 | 0.35 | 39.64 | 39.87 | 39.505 | 2501384 |
| 1735602000 | 39.64 | -0.03 | -0.08 | 39.54 | 39.73 | 39.29 | 2105901 |
| 1735342800 | 39.67 | -0.13 | -0.33 | 39.595 | 39.9 | 39.58 | 1839881 |
| 1735256400 | 39.8 | -0.09 | -0.23 | 39.59 | 39.94 | 39.59 | 1449965 |
| 1735077840 | 39.89 | 0.16 | 0.40 | 39.7 | 39.96 | 39.62 | 819614 |
| 1734997200 | 39.73 | -0.06 | -0.15 | 39.75 | 39.835 | 39.485 | 3567852 |
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
