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 | -0.415 | -1.19493233516 | 34.73 | 35.06 | 33.57 | 352714 | 34.37007972 | CS |
| 4 | 0.33 | 0.971016624982 | 33.985 | 35.59 | 32.94 | 343787 | 34.44492166 | CS |
| 12 | -5.025 | -12.7732587697 | 39.34 | 39.89 | 32.94 | 314053 | 35.87119613 | CS |
| 26 | -0.7474 | -2.1316281829 | 35.0624 | 39.89 | 32.94 | 294085 | 36.26263022 | CS |
| 52 | 3.545 | 11.520961976 | 30.77 | 39.89 | 30.3 | 288817 | 34.82910765 | CS |
| 156 | 0.135 | 0.394967817437 | 34.18 | 45.49 | 30.3 | 270216 | 35.45333592 | CS |
| 260 | -12.285 | -26.3626609442 | 46.6 | 50.5 | 24.49 | 284111 | 36.01232514 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738626000 | 34.54 | 0.14 | 0.41 | 34.15 | 34.63 | 33.92 | 483568 |
| 1738366800 | 34.4 | 0.17 | 0.50 | 34.08 | 34.485 | 33.99 | 376739 |
| 1738280400 | 34.23 | 0.42 | 1.24 | 34.26 | 34.465 | 33.99 | 263219 |
| 1738194000 | 33.81 | -0.86 | -2.48 | 34.55 | 34.6775 | 33.57 | 289784 |
| 1738107600 | 34.67 | -0.24 | -0.69 | 34.73 | 35.06 | 34.38 | 361301 |
| 1738021200 | 34.91 | 0.53 | 1.54 | 34.5 | 35.3 | 34.49 | 673682 |
| 1737762000 | 34.38 | 0 | 0.00 | 34 | 34.67 | 33.87 | 313410 |
| 1737675600 | 34.38 | 0 | 0.00 | 34.38 | 34.38 | 34.38 | 0 |
| 1737589200 | 34.38 | -0.98 | -2.77 | 35.25 | 35.25 | 34.1 | 415129 |
| 1737502800 | 35.36 | 0.43 | 1.23 | 35.19 | 35.59 | 35.07 | 244693 |
| 1737157200 | 34.93 | 0.12 | 0.34 | 34.99 | 35.1978 | 34.785 | 319967 |
| 1737070800 | 34.81 | 0.48 | 1.40 | 34.44 | 34.955 | 34.29 | 434183 |
| 1736984400 | 34.33 | 0.15 | 0.44 | 34.61 | 34.78 | 34.15 | 258644 |
| 1736898000 | 34.18 | 0.14 | 0.41 | 34.09 | 34.28 | 33.88 | 211121 |
| 1736811600 | 34.04 | 0.54 | 1.61 | 33.32 | 34.06 | 33.265 | 251215 |
| 1736552400 | 33.5 | -0.74 | -2.16 | 33.95 | 33.95 | 32.939999 | 333904 |
| 1736379600 | 34.24 | 0.1 | 0.29 | 34.01 | 34.345 | 33.715 | 235468 |
| 1736293200 | 34.14 | 0.68 | 2.03 | 34.15 | 34.28 | 33.479999 | 413399 |
| 1736206800 | 33.46 | -0.81 | -2.36 | 34.15 | 34.27 | 33.345 | 359336 |
| 1735947600 | 34.27 | 0.24 | 0.71 | 34.1 | 34.38 | 33.91 | 325860 |
| 1735861200 | 34.03 | -0.52 | -1.51 | 34.56 | 34.67 | 33.95 | 249768 |
| 1735688400 | 34.55 | 0.11 | 0.32 | 34.66 | 34.8099 | 34.27 | 403096 |
| 1735602000 | 34.44 | 0.02 | 0.06 | 34.39 | 34.5377 | 34.06 | 174785 |
| 1735342800 | 34.42 | -0.27 | -0.78 | 34.6 | 34.9 | 34.27 | 230593 |
| 1735256400 | 34.69 | -0.04 | -0.12 | 34.56 | 34.9136 | 34.555 | 239443 |
| 1735077840 | 34.73 | 0.24 | 0.70 | 34.33 | 34.78 | 34.33 | 118329 |
| 1734997200 | 34.49 | -0.59 | -1.68 | 35 | 35 | 34.38 | 436641 |
| 1734738000 | 35.08 | 0.27 | 0.78 | 34.46 | 35.49 | 34.45 | 1362394 |
| 1734651600 | 34.81 | -0.6 | -1.69 | 35.45 | 35.81 | 34.81 | 356438 |
| 1734565200 | 35.41 | -1.1 | -3.01 | 36.51 | 36.775 | 35.19 | 419833 |
| 1734478800 | 36.51 | 0.1 | 0.27 | 36.35 | 36.68 | 36.2239 | 325188 |
| 1734392400 | 36.41 | -0.74 | -1.99 | 37.06 | 37.22 | 36.26 | 480610 |
| 1734133200 | 37.15 | 0.33 | 0.90 | 37.01 | 37.22 | 36.8568 | 235411 |
| 1734046800 | 36.82 | -0.28 | -0.75 | 37.1 | 37.56 | 36.67 | 211965 |
| 1733960400 | 37.1 | -0.58 | -1.54 | 37.5 | 37.76 | 37.07 | 249492 |
| 1733874000 | 37.68 | 0.26 | 0.69 | 37.52 | 37.945 | 37.2095 | 183874 |
| 1733787600 | 37.42 | -0.31 | -0.82 | 37.76 | 38.055 | 37.39 | 251556 |
| 1733528400 | 37.73 | -0.19 | -0.50 | 37.91 | 38.105 | 37.45 | 164250 |
| 1733442000 | 37.92 | -0.17 | -0.45 | 37.94 | 38.09 | 37.8301 | 169910 |
| 1733355600 | 38.09 | -0.01 | -0.03 | 38.16 | 38.22 | 37.83 | 171948 |
| 1733269200 | 38.1 | 0 | 0.00 | 38.09 | 38.26 | 37.71 | 194994 |
| 1733182800 | 38.1 | -0.49 | -1.27 | 38.5 | 38.69 | 37.9444 | 333261 |
| 1732917840 | 38.59 | -0.11 | -0.28 | 38.88 | 39.15 | 38.49 | 209910 |
| 1732750800 | 38.7 | -0.21 | -0.54 | 39.14 | 39.34 | 38.69 | 282439 |
| 1732664400 | 38.91 | 0.48 | 1.25 | 38.43 | 38.97 | 38.43 | 352344 |
| 1732578000 | 38.43 | -0.44 | -1.13 | 38.85 | 39.395 | 38.43 | 351976 |
| 1732318800 | 38.87 | 0.17 | 0.44 | 38.84 | 39.15 | 38.59 | 269842 |
| 1732232400 | 38.7 | 0.33 | 0.86 | 38.24 | 38.78 | 38.15 | 237741 |
| 1732146000 | 38.37 | -0.2 | -0.52 | 38.36 | 38.445 | 38.08 | 155729 |
| 1732059600 | 38.57 | 0.52 | 1.37 | 38 | 38.61 | 37.9 | 154447 |
| 1731973200 | 38.05 | -0.15 | -0.39 | 38.19 | 38.267 | 37.6168 | 328129 |
| 1731714000 | 38.2 | 0.04 | 0.10 | 38.39 | 38.73 | 37.8 | 400986 |
| 1731627600 | 38.16 | -0.44 | -1.14 | 38.5 | 38.7699 | 37.84 | 332429 |
| 1731541200 | 38.6 | -0.73 | -1.86 | 39.43 | 39.7 | 38.59 | 284550 |
| 1731454800 | 39.33 | -0.11 | -0.28 | 39.34 | 39.89 | 39.2 | 300005 |
| 1731368400 | 39.44 | 0.16 | 0.41 | 39.3 | 39.46 | 38.6111 | 273839 |
| 1731109200 | 39.28 | 0.57 | 1.47 | 38.85 | 39.67 | 38.71 | 458820 |
| 1731022800 | 38.71 | 0.78 | 2.06 | 38.02 | 38.89 | 37.88 | 272928 |
| 1730936400 | 37.93 | -0.01 | -0.03 | 38.2 | 38.28 | 37.5201 | 450515 |
| 1730850000 | 37.94 | 0.19 | 0.50 | 37.72 | 37.96 | 37.47 | 212288 |
| 1730763600 | 37.75 | 0.45 | 1.21 | 37.41 | 38.36 | 37.39 | 201723 |
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
