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 | -2.19 | -3.69994931576 | 59.19 | 60.15 | 56.99 | 9005625 | 59.04174802 | CS |
| 4 | 2.93 | 5.41890142408 | 54.07 | 60.15 | 52.68 | 5333453 | 56.74070081 | CS |
| 12 | -1.68 | -2.86298568507 | 58.68 | 60.36 | 52.68 | 4109251 | 56.81615921 | CS |
| 26 | 10.47 | 22.5016118633 | 46.53 | 60.36 | 43.72 | 4298560 | 52.18173505 | CS |
| 52 | 20.46 | 55.9934318555 | 36.54 | 60.36 | 32.7 | 5266809 | 44.9185943 | CS |
| 156 | 10.04 | 21.3798977853 | 46.96 | 60.36 | 29.005 | 3864356 | 40.962601 | CS |
| 260 | 14.26 | 33.3645297146 | 42.74 | 65.27 | 26.38 | 3524920 | 42.70154871 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280400 | 57.05 | -0.93 | -1.60 | 55.21 | 57.73 | 54.49 | 13053832 |
| 1738194000 | 57.98 | -1.14 | -1.93 | 58.2 | 58.975 | 57.71 | 11311583 |
| 1738107600 | 59.12 | -0.17 | -0.29 | 58.82 | 59.36 | 58.18 | 6844284 |
| 1738021200 | 59.29 | -0.8 | -1.33 | 59.46 | 60.14 | 58.72 | 9067828 |
| 1737762000 | 60.09 | 1.9 | 3.27 | 59.19 | 60.15 | 58.49 | 8798806 |
| 1737675600 | 58.19 | 0 | 0.00 | 58.19 | 58.19 | 58.19 | 0 |
| 1737589200 | 58.19 | -0.29 | -0.50 | 58.4 | 58.41 | 57.85 | 4881285 |
| 1737502800 | 58.48 | 1.55 | 2.72 | 57.39 | 58.5 | 57.38 | 4718370 |
| 1737157200 | 56.93 | 0.67 | 1.19 | 56.55 | 57.01 | 56.35 | 4816212 |
| 1737070800 | 56.26 | 0.6 | 1.08 | 55.7 | 56.36 | 55.27 | 2920290 |
| 1736984400 | 55.66 | 0.24 | 0.43 | 56 | 56.35 | 55.02 | 3972240 |
| 1736898000 | 55.42 | 1.53 | 2.84 | 53.85 | 55.42 | 53.745 | 3767567 |
| 1736811600 | 53.89 | -0.2 | -0.37 | 53.27 | 53.95 | 52.98 | 6043485 |
| 1736552400 | 54.09 | -0.59 | -1.08 | 54.75 | 54.9 | 54.08 | 4908381 |
| 1736379600 | 54.68 | 1.07 | 2.00 | 53.36 | 54.75 | 53.3 | 4125044 |
| 1736293200 | 53.61 | 0.11 | 0.21 | 53.5 | 53.78 | 53.06 | 4091449 |
| 1736206800 | 53.5 | 0.65 | 1.23 | 53.26 | 53.535 | 53.08 | 3882505 |
| 1735947600 | 52.85 | -0.31 | -0.58 | 53.25 | 53.55 | 52.68 | 3017789 |
| 1735861200 | 53.16 | -0.66 | -1.23 | 54.07 | 54.35 | 52.84 | 3501580 |
| 1735688400 | 53.82 | 0.17 | 0.32 | 54.07 | 54.149 | 53.5 | 1642291 |
| 1735602000 | 53.65 | -0.84 | -1.54 | 54.08 | 54.165 | 53.46 | 2319517 |
| 1735342800 | 54.49 | -0.72 | -1.30 | 55 | 55.16 | 54.27 | 1681086 |
| 1735256400 | 55.21 | 0.1 | 0.18 | 55.1 | 55.35 | 54.89 | 1742960 |
| 1735077840 | 55.11 | 0.62 | 1.14 | 54.85 | 55.15 | 54.6 | 879393 |
| 1734997200 | 54.49 | 0.04 | 0.07 | 54.05 | 54.49 | 53.35 | 2549024 |
| 1734738000 | 54.45 | 0.61 | 1.13 | 53.67 | 54.49 | 53.51 | 6736962 |
| 1734651600 | 53.84 | 0.2 | 0.37 | 53.5 | 54.08 | 53.05 | 3787859 |
| 1734565200 | 53.64 | -1.6 | -2.90 | 55.51 | 55.705 | 53.59 | 2882735 |
| 1734478800 | 55.24 | -0.55 | -0.99 | 55.51 | 55.75 | 55.13 | 2236097 |
| 1734392400 | 55.79 | 0.25 | 0.45 | 55.8 | 56.14 | 55.605 | 3109060 |
| 1734133200 | 55.54 | 0.68 | 1.24 | 54.9 | 55.61 | 54.7102 | 3254801 |
| 1734046800 | 54.86 | 0.34 | 0.62 | 54.05 | 55.35 | 53.86 | 3228953 |
| 1733960400 | 54.52 | -0.24 | -0.44 | 54.55 | 54.83 | 54.11 | 4199379 |
| 1733874000 | 54.76 | -1.02 | -1.83 | 55.48 | 55.55 | 54.63 | 2937084 |
| 1733787600 | 55.78 | -1 | -1.76 | 57.03 | 57.2 | 55.625 | 4108770 |
| 1733528400 | 56.78 | 0.07 | 0.12 | 57 | 57.05 | 56.295 | 2204579 |
| 1733442000 | 56.71 | -1.01 | -1.75 | 57.06 | 57.43 | 56.61 | 3848365 |
| 1733355600 | 57.72 | -0.99 | -1.69 | 58.5 | 58.635 | 57.49 | 3297260 |
| 1733269200 | 58.71 | 0.25 | 0.43 | 58.2 | 58.895 | 57.92 | 2803556 |
| 1733182800 | 58.46 | -0.37 | -0.63 | 58.53 | 58.59 | 57.48 | 2968822 |
| 1732917840 | 58.83 | 0.45 | 0.77 | 58.39 | 58.98 | 57.96 | 1954116 |
| 1732750800 | 58.38 | -0.73 | -1.23 | 59.26 | 59.26 | 58.15 | 2350844 |
| 1732664400 | 59.11 | -0.46 | -0.77 | 59.71 | 59.85 | 58.58 | 4465016 |
| 1732578000 | 59.57 | 0.25 | 0.42 | 59.79 | 60.36 | 59.17 | 6813765 |
| 1732318800 | 59.32 | 0.14 | 0.24 | 58.94 | 59.98 | 58.57 | 3454758 |
| 1732232400 | 59.18 | 0.34 | 0.58 | 58.2 | 59.53 | 57.94 | 4166357 |
| 1732146000 | 58.84 | 1 | 1.73 | 57.4 | 60.22 | 57.1 | 8010723 |
| 1732059600 | 57.84 | 0.14 | 0.24 | 56.9 | 58 | 56.62 | 4262896 |
| 1731973200 | 57.7 | 0.12 | 0.21 | 57.41 | 58.25 | 57.26 | 3872644 |
| 1731714000 | 57.58 | 0.65 | 1.14 | 56.04 | 57.68 | 56.01 | 5323021 |
| 1731627600 | 56.93 | 0.55 | 0.98 | 55.97 | 56.9703 | 55.91 | 3814536 |
| 1731541200 | 56.38 | -0.93 | -1.62 | 56.25 | 57.01 | 55.82 | 5863959 |
| 1731454800 | 57.31 | -0.35 | -0.61 | 57.23 | 57.57 | 56.58 | 3386104 |
| 1731368400 | 57.66 | 0.28 | 0.49 | 57.41 | 58.1 | 57.38 | 2368283 |
| 1731109200 | 57.38 | -1.03 | -1.76 | 57.98 | 58.59 | 57.36 | 4413828 |
| 1731022800 | 58.41 | -0.42 | -0.71 | 58.68 | 59.14 | 58.16 | 4291470 |
| 1730936400 | 58.83 | 1.27 | 2.21 | 59.35 | 59.52 | 58.08 | 6367542 |
| 1730850000 | 57.56 | 0.96 | 1.70 | 56.74 | 57.8 | 56.7 | 7457973 |
| 1730763600 | 56.6 | 0.83 | 1.49 | 55.92 | 56.9 | 55.92 | 7966980 |
| 1730500800 | 55.77 | 0.23 | 0.41 | 55.2 | 55.88 | 54.7 | 10439013 |
| 1730414400 | 55.54 | 6.51 | 13.28 | 52.51 | 56.26 | 52.5 | 14161434 |
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
