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 | 0.337 | 0.771696817037 | 43.67 | 44.1273 | 42.21 | 468901 | 42.87485162 | CS |
| 4 | -1.313 | -2.89717563989 | 45.32 | 46.47 | 42.21 | 371125 | 44.29745494 | CS |
| 12 | 2.767 | 6.70950533463 | 41.24 | 46.47 | 38.04 | 382862 | 42.29887067 | CS |
| 26 | 6.747 | 18.1078904992 | 37.26 | 46.47 | 35.99 | 454708 | 41.55997263 | CS |
| 52 | 6.607 | 17.6657754011 | 37.4 | 46.47 | 32 | 433566 | 39.09533621 | CS |
| 156 | 7.967 | 22.1059933407 | 36.04 | 46.47 | 21.92 | 428614 | 32.13510651 | CS |
| 260 | 12.197 | 38.3432882741 | 31.81 | 46.74 | 15.61 | 412890 | 32.97641623 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 43.9 | 0.64 | 1.48 | 43.17 | 43.9 | 43.11 | 142198 |
| 1734997200 | 43.26 | 0.5 | 1.17 | 42.6 | 43.36 | 42.52 | 267625 |
| 1734738000 | 42.76 | 0.22 | 0.52 | 42.21 | 43.15 | 42.21 | 1099861 |
| 1734651600 | 42.54 | -0.87 | -2.00 | 43.67 | 44.1273 | 42.33 | 365919 |
| 1734565200 | 43.41 | -1.24 | -2.78 | 44.975 | 46.47 | 43.15 | 560895 |
| 1734478800 | 44.65 | 0.05 | 0.11 | 44.57 | 45.19 | 44.33 | 400117 |
| 1734392400 | 44.6 | 0.13 | 0.29 | 44.52 | 44.84 | 44.32 | 271074 |
| 1734133200 | 44.47 | 0.32 | 0.72 | 44.215 | 44.58 | 44.09 | 376754 |
| 1734046800 | 44.15 | -0.93 | -2.06 | 44.95 | 44.96 | 44.12 | 428914 |
| 1733960400 | 45.08 | -0.1 | -0.22 | 45.37 | 45.84 | 45.025 | 270727 |
| 1733874000 | 45.18 | -0.16 | -0.35 | 44.91 | 45.35 | 44.3601 | 312337 |
| 1733787600 | 45.34 | 0.62 | 1.39 | 44.92 | 45.545 | 44.8 | 311942 |
| 1733528400 | 44.72 | -0.11 | -0.25 | 45.21 | 45.21 | 44.51 | 175881 |
| 1733442000 | 44.83 | -1.28 | -2.78 | 45.66 | 45.695 | 44.8 | 225600 |
| 1733355600 | 46.11 | 0.88 | 1.95 | 45.17 | 46.16 | 45.17 | 372455 |
| 1733269200 | 45.23 | -0.51 | -1.11 | 45.525 | 45.545 | 45.121 | 434443 |
| 1733182800 | 45.74 | 0.47 | 1.04 | 45.36 | 45.74 | 44.935 | 443561 |
| 1732917840 | 45.27 | 0.13 | 0.29 | 45.32 | 45.35 | 44.81 | 219947 |
| 1732750800 | 45.14 | -0.12 | -0.27 | 45.69 | 45.95 | 45.053 | 275524 |
| 1732664400 | 45.26 | -0.51 | -1.11 | 45 | 45.665 | 44.77 | 485985 |
| 1732578000 | 45.77 | 2.08 | 4.76 | 44.235 | 46.345 | 44.235 | 708049 |
| 1732318800 | 43.69 | 0.29 | 0.67 | 44.16 | 44.29 | 43.43 | 422190 |
| 1732232400 | 43.4 | 0.61 | 1.43 | 42.975 | 43.55 | 42.1501 | 433955 |
| 1732146000 | 42.79 | 0.48 | 1.13 | 44.12 | 44.12 | 41.68 | 963551 |
| 1732059600 | 42.31 | -0.47 | -1.10 | 42.145 | 42.68 | 41.8476 | 562752 |
| 1731973200 | 42.78 | -0.01 | -0.02 | 42.905 | 43.36 | 42.48 | 376392 |
| 1731714000 | 42.79 | -0.28 | -0.65 | 43.42 | 43.545 | 42.65 | 299471 |
| 1731627600 | 43.07 | -0.11 | -0.25 | 43.27 | 43.81 | 42.74 | 348273 |
| 1731541200 | 43.18 | -0.14 | -0.32 | 43.685 | 44.29 | 43.14 | 562841 |
| 1731454800 | 43.32 | 0.58 | 1.36 | 42.7 | 43.39 | 42.7 | 549218 |
| 1731368400 | 42.74 | 1.73 | 4.22 | 41.56 | 42.805 | 41.56 | 394869 |
| 1731109200 | 41.01 | 0.1 | 0.24 | 40.94 | 41.535 | 40.94 | 325603 |
| 1731022800 | 40.91 | 0.1 | 0.25 | 40.88 | 41.61 | 40.645 | 519871 |
| 1730936400 | 40.81 | 1.26 | 3.19 | 40.81 | 41.75 | 40.66 | 651784 |
| 1730850000 | 39.55 | 0.81 | 2.09 | 38.48 | 39.67 | 38.4 | 400736 |
| 1730763600 | 38.74 | 0.36 | 0.94 | 38.32 | 39.01 | 38.275 | 366082 |
| 1730500800 | 38.38 | 0.33 | 0.87 | 38.37 | 38.98 | 38.06 | 348157 |
| 1730414400 | 38.05 | -1.02 | -2.61 | 38.93 | 39.235 | 38.04 | 332980 |
| 1730328000 | 39.07 | 0.01 | 0.03 | 39.24 | 39.99 | 39.05 | 443000 |
| 1730241600 | 39.06 | -0.75 | -1.88 | 39.31 | 39.5 | 38.865 | 303049 |
| 1730155200 | 39.81 | 0.51 | 1.30 | 39.63 | 40.12 | 39.62 | 326691 |
| 1729896000 | 39.3 | -0.27 | -0.68 | 40 | 40.29 | 39.19 | 332891 |
| 1729809600 | 39.57 | 0.24 | 0.61 | 39.46 | 39.6 | 38.89 | 342233 |
| 1729723200 | 39.33 | -0.13 | -0.33 | 39.56 | 39.68 | 38.77 | 279361 |
| 1729636800 | 39.46 | -0.3 | -0.75 | 39.455 | 39.565 | 39.04 | 199902 |
| 1729550400 | 39.76 | -1.34 | -3.26 | 41.21 | 41.21 | 39.75 | 325176 |
| 1729291200 | 41.1 | 0.13 | 0.32 | 41.2 | 41.51 | 40.75 | 244647 |
| 1729204800 | 40.97 | -0.06 | -0.15 | 41.27 | 41.27 | 40.37 | 292142 |
| 1729118400 | 41.03 | 0.66 | 1.63 | 40.71 | 41.44 | 40.71 | 377531 |
| 1729032000 | 40.37 | 0.33 | 0.82 | 40.16 | 41.04 | 40.16 | 351641 |
| 1728945600 | 40.04 | 0.59 | 1.50 | 39.28 | 40.06 | 39.14 | 269188 |
| 1728686400 | 39.45 | 0.02 | 0.05 | 38.64 | 39.94 | 38.64 | 271493 |
| 1728600000 | 39.43 | -0.71 | -1.77 | 39.86 | 39.86 | 39 | 388035 |
| 1728513600 | 40.14 | -0.69 | -1.69 | 40.87 | 41.1 | 40.072 | 432533 |
| 1728427200 | 40.83 | 0.36 | 0.89 | 40.36 | 41.29 | 40.36 | 303379 |
| 1728340800 | 40.47 | -0.86 | -2.08 | 41.01 | 41.11 | 40.12 | 242036 |
| 1728081600 | 41.33 | 0.52 | 1.27 | 41.35 | 41.62 | 40.99 | 252954 |
| 1727995200 | 40.81 | -0.78 | -1.88 | 41.24 | 41.365 | 40.71 | 219555 |
| 1727908800 | 41.59 | -0.61 | -1.45 | 41.87 | 42.335 | 41.55 | 234505 |
| 1727822400 | 42.2 | -0.73 | -1.70 | 42.7 | 42.88 | 41.89 | 229214 |
| 1727735520 | 42.93 | 0.37 | 0.87 | 42.36 | 43.16 | 42.105 | 447621 |
| 1727476800 | 42.56 | 0.21 | 0.50 | 42.73 | 43.14 | 42.22 | 276641 |
| 1727390400 | 42.35 | 0.48 | 1.15 | 42.29 | 43.115 | 42.04 | 333270 |
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
