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 | -0.41 | -0.905277103113 | 45.29 | 46.82 | 44.4 | 1984015 | 45.16744589 | CS |
| 4 | -1.07 | -2.32861806311 | 45.95 | 48.87 | 44.4 | 1200248 | 45.79097295 | CS |
| 12 | 5.36 | 13.5627530364 | 39.52 | 48.87 | 38.779227 | 1136582 | 43.39867453 | CS |
| 26 | 6.61 | 17.2720146329 | 38.27 | 48.87 | 37 | 1163685 | 41.393344 | CS |
| 52 | 12.2 | 37.3317013464 | 32.68 | 48.87 | 30.565 | 1207501 | 37.91142121 | CS |
| 156 | 9.11 | 25.4682694996 | 35.77 | 48.87 | 23.1 | 1247355 | 33.16409525 | CS |
| 260 | 27.54 | 158.823529412 | 17.34 | 48.87 | 11.92 | 1189764 | 31.11695165 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 44.88 | -0.2 | -0.44 | 44.98 | 45.32 | 44.69 | 1149413 |
| 1734651600 | 45.08 | -0.35 | -0.77 | 45.55 | 46.28 | 44.68 | 2383238 |
| 1734565200 | 45.43 | 0.87 | 1.95 | 44.67 | 46.82 | 44.4 | 3841319 |
| 1734478800 | 44.56 | -1.04 | -2.28 | 45.56 | 45.68 | 44.49 | 1846594 |
| 1734392400 | 45.6 | 0.74 | 1.65 | 44.69 | 46.23 | 44.69 | 1202704 |
| 1734133200 | 44.86 | -0.49 | -1.08 | 45.29 | 45.55 | 44.58 | 646222 |
| 1734046800 | 45.35 | -0.12 | -0.26 | 45.58 | 45.66 | 45.1101 | 512160 |
| 1733960400 | 45.47 | -0.48 | -1.04 | 46.36 | 46.61 | 45.415 | 588540 |
| 1733874000 | 45.95 | 0.17 | 0.37 | 45.71 | 46.03 | 45.38 | 551507 |
| 1733787600 | 45.78 | -0.25 | -0.54 | 45.91 | 46.69 | 45.4 | 922213 |
| 1733528400 | 46.03 | -0.33 | -0.71 | 46.64 | 48.87 | 45.9 | 2477955 |
| 1733442000 | 46.36 | -0.49 | -1.05 | 46.85 | 47.12 | 46.23 | 649838 |
| 1733355600 | 46.85 | 0.18 | 0.39 | 46.68 | 47.075 | 46.49 | 986623 |
| 1733269200 | 46.67 | 0.01 | 0.02 | 46.83 | 46.83 | 46.3 | 593677 |
| 1733182800 | 46.66 | -0.44 | -0.93 | 47.24 | 47.43 | 46.39 | 865111 |
| 1732917840 | 47.1 | 0.84 | 1.82 | 46.26 | 47.16 | 45.87 | 544076 |
| 1732750800 | 46.26 | -0.36 | -0.77 | 46.6 | 46.825 | 46.14 | 674987 |
| 1732664400 | 46.62 | -0.16 | -0.34 | 46.9 | 46.9 | 46.27 | 747462 |
| 1732578000 | 46.78 | 0.9 | 1.96 | 46.11 | 47.11 | 46.03 | 1496551 |
| 1732318800 | 45.88 | 0.11 | 0.24 | 45.95 | 46.29 | 45.51 | 1273941 |
| 1732232400 | 45.77 | 0.5 | 1.10 | 45.33 | 46.09 | 44.7 | 932123 |
| 1732146000 | 45.27 | -0.32 | -0.70 | 45.86 | 45.9 | 44.8 | 1095442 |
| 1732059600 | 45.59 | 0.54 | 1.20 | 44.68 | 45.655 | 44.47 | 578018 |
| 1731973200 | 45.05 | 1.05 | 2.39 | 44.01 | 45.16 | 43.89 | 882461 |
| 1731714000 | 44 | 0.6 | 1.38 | 43.27 | 44.17 | 43.14 | 1405377 |
| 1731627600 | 43.4 | -1.35 | -3.02 | 44.62 | 44.67 | 43.31 | 814992 |
| 1731541200 | 44.75 | 0.48 | 1.08 | 44.2 | 45.06 | 44.01 | 1112123 |
| 1731454800 | 44.27 | 0.02 | 0.05 | 44.24 | 44.48 | 43.73 | 743845 |
| 1731368400 | 44.25 | -0.87 | -1.93 | 45.45 | 45.45 | 44.06 | 1081314 |
| 1731109200 | 45.12 | -0.38 | -0.84 | 45.73 | 46.48 | 45.09 | 1954631 |
| 1731022800 | 45.5 | 1.9 | 4.36 | 43.82 | 45.69 | 43.505 | 2236711 |
| 1730936400 | 43.6 | 1.6 | 3.81 | 42.05 | 43.65 | 41.91 | 2657980 |
| 1730850000 | 42 | 0.64 | 1.55 | 41.38 | 42 | 41.18 | 1486725 |
| 1730763600 | 41.36 | -0.22 | -0.53 | 41.62 | 41.79 | 41.21 | 900137 |
| 1730500800 | 41.58 | -0.22 | -0.53 | 41.8 | 42.04 | 41.32 | 1022651 |
| 1730414400 | 41.8 | -0.2 | -0.48 | 41.72 | 42.32 | 41.4 | 1349614 |
| 1730328000 | 42 | 0.72 | 1.74 | 41.1 | 42.34 | 41.1 | 2020304 |
| 1730241600 | 41.28 | 1.19 | 2.97 | 39.99 | 41.31 | 39.89 | 692431 |
| 1730155200 | 40.09 | 0.01 | 0.02 | 40.31 | 40.645 | 40.03 | 673232 |
| 1729896000 | 40.08 | -0.94 | -2.29 | 40.98 | 41.27 | 39.635 | 1158254 |
| 1729809600 | 41.02 | -0.67 | -1.61 | 41.54 | 41.61 | 40.965 | 694430 |
| 1729723200 | 41.69 | 0.23 | 0.55 | 41.58 | 42.07 | 41.545 | 1515035 |
| 1729636800 | 41.46 | -0.02 | -0.05 | 41.33 | 41.6 | 41.01 | 522348 |
| 1729550400 | 41.48 | 0.2 | 0.48 | 41.32 | 41.62 | 41.29 | 683638 |
| 1729291200 | 41.28 | -0.45 | -1.08 | 41.72 | 41.96 | 41.235 | 958421 |
| 1729204800 | 41.73 | 1.03 | 2.53 | 40.78 | 41.74 | 40.73 | 1019709 |
| 1729118400 | 40.7 | -0.11 | -0.27 | 40.77 | 40.95 | 40.52 | 426872 |
| 1729032000 | 40.81 | 0.13 | 0.32 | 40.69 | 41.46 | 40.67 | 1034662 |
| 1728945600 | 40.68 | 0.18 | 0.44 | 40.79 | 41.1299 | 40.62 | 870228 |
| 1728686400 | 40.5 | 0.14 | 0.35 | 40.44 | 40.68 | 40.365 | 586074 |
| 1728600000 | 40.36 | -0.54 | -1.32 | 40.8 | 41.01 | 40.2 | 772357 |
| 1728513600 | 40.9 | 0.2 | 0.49 | 40.92 | 41.27 | 40.66 | 675587 |
| 1728427200 | 40.7 | 0.74 | 1.85 | 40.05 | 40.89 | 40.05 | 837182 |
| 1728340800 | 39.96 | -0.69 | -1.70 | 40.37 | 40.81 | 39.33 | 1123661 |
| 1728081600 | 40.65 | 0.9 | 2.26 | 40.02 | 41 | 39.77 | 1815352 |
| 1727995200 | 39.75 | 0.19 | 0.48 | 39.53 | 39.85 | 39.1 | 1100306 |
| 1727908800 | 39.56 | -0.16 | -0.40 | 39.56 | 39.84 | 39.02 | 1505286 |
| 1727822400 | 39.72 | -0.16 | -0.40 | 39.94 | 40.33 | 39.53 | 1013120 |
| 1727736000 | 39.88 | 0.56 | 1.42 | 39.33 | 40.14 | 39.15 | 863899 |
| 1727476800 | 39.32 | -0.17 | -0.43 | 39.52 | 39.73 | 38.779227 | 1437064 |
| 1727390400 | 39.49 | -0.88 | -2.18 | 40.56 | 40.78 | 39.44 | 1254369 |
| 1727304000 | 40.37 | 0.48 | 1.20 | 40.12 | 40.9 | 40.12 | 1466623 |
| 1727217600 | 39.89 | 0.24 | 0.61 | 39.39 | 40.02 | 39.17 | 892182 |
| 1727131200 | 39.65 | 0.38 | 0.97 | 39.38 | 39.82 | 39.345 | 1016086 |
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
