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 | -2.1885 | -3.34948001561 | 65.3385 | 65.363 | 55.11 | 73718 | 63.40061928 | CS |
| 4 | 8.22 | 14.9645002731 | 54.93 | 66.59 | 52.26 | 84070 | 61.13005338 | CS |
| 12 | 10.9 | 20.8612440191 | 52.25 | 66.59 | 47.5 | 81776 | 56.63643901 | CS |
| 26 | 18.91 | 42.7441229656 | 44.24 | 66.59 | 37.1 | 85993 | 50.91323736 | CS |
| 52 | 26.02 | 70.0781039591 | 37.13 | 66.59 | 32.46 | 96839 | 47.05614253 | CS |
| 156 | -37.84 | -37.4690563422 | 100.99 | 115.78 | 13.98 | 153703 | 47.31652572 | CS |
| 260 | 17.94 | 39.6814863968 | 45.21 | 115.78 | 13.98 | 108282 | 48.92523804 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 63.15 | 0.59 | 0.94 | 63.63 | 64.12 | 62.42 | 84639 |
| 1732146000 | 62.56 | -0.69 | -1.09 | 63.4 | 63.4 | 61.845 | 99362 |
| 1732059600 | 63.25 | -0.76 | -1.19 | 63 | 63.975 | 62.26 | 46492 |
| 1731973200 | 64.01 | -0.5 | -0.78 | 64.04 | 65.363 | 63.795 | 82928 |
| 1731714000 | 64.51 | -0.41 | -0.63 | 65.338499 | 65.338499 | 63.15 | 55171 |
| 1731627600 | 64.92 | -0.27 | -0.41 | 65.205 | 66.15 | 64 | 99497 |
| 1731541200 | 65.19 | 0.49 | 0.76 | 65.599999 | 66.59 | 64.015 | 103887 |
| 1731454800 | 64.7 | 0.44 | 0.68 | 63.15 | 65.43 | 63.15 | 113063 |
| 1731368400 | 64.26 | 2.37 | 3.83 | 63.2 | 65.55 | 63.065 | 82300 |
| 1731109200 | 61.89 | 0.58 | 0.95 | 61.695 | 62.7 | 61.57 | 70316 |
| 1731022800 | 61.31 | -1.53 | -2.43 | 61.69 | 62.75 | 59.666 | 116744 |
| 1730936400 | 62.84 | 8.47 | 15.58 | 60.6 | 63.91 | 58.91 | 308784 |
| 1730850000 | 54.37 | 1.22 | 2.30 | 53.98 | 54.7313 | 53.115 | 48225 |
| 1730763600 | 53.15 | -0.08 | -0.15 | 52.64 | 53.82 | 52.26 | 53210 |
| 1730500800 | 53.23 | -0.27 | -0.50 | 54.28 | 55.27 | 52.73 | 53818 |
| 1730414400 | 53.5 | -1.98 | -3.57 | 55.5 | 55.84 | 53.42 | 41779 |
| 1730328000 | 55.48 | 1.43 | 2.65 | 55.16 | 57.07 | 55.16 | 69974 |
| 1730241600 | 54.05 | -2.16 | -3.84 | 55.82 | 56.1894 | 54.04 | 62811 |
| 1730155200 | 56.21 | 3.43 | 6.50 | 53.71 | 56.34 | 53.68 | 50519 |
| 1729896000 | 52.78 | -1.34 | -2.48 | 54.93 | 55.17 | 52.55 | 37876 |
| 1729809600 | 54.12 | -0.85 | -1.55 | 54.94 | 55.0328 | 53.52 | 89771 |
| 1729723200 | 54.97 | -0.64 | -1.15 | 55.13 | 55.67 | 54.31 | 30407 |
| 1729636800 | 55.61 | -0.32 | -0.57 | 55.485 | 56.17 | 55.01 | 56514 |
| 1729550400 | 55.93 | -2.38 | -4.08 | 57.92 | 57.92 | 55.4881 | 107432 |
| 1729291200 | 58.31 | -4.22 | -6.75 | 63 | 64.099999 | 58.31 | 227233 |
| 1729204800 | 62.53 | 2.11 | 3.49 | 60.42 | 62.99 | 59.5975 | 132238 |
| 1729118400 | 60.42 | 1.43 | 2.42 | 59.55 | 61 | 58.64 | 160377 |
| 1729032000 | 58.99 | 1.7 | 2.97 | 57.77 | 60.3 | 57.67 | 211795 |
| 1728945600 | 57.29 | 1.26 | 2.25 | 56.01 | 57.665 | 55.51 | 27753 |
| 1728686400 | 56.03 | 1.42 | 2.60 | 55.11 | 57.2141 | 55.11 | 90196 |
| 1728600000 | 54.61 | 0.41 | 0.76 | 53.72 | 55.24 | 52.6 | 91933 |
| 1728513600 | 54.2 | 0.63 | 1.18 | 53.26 | 55.23 | 53.26 | 43623 |
| 1728427200 | 53.57 | -0.23 | -0.43 | 53.86 | 54.51 | 53 | 53179 |
| 1728340800 | 53.8 | 0.17 | 0.32 | 53.48 | 53.82 | 52.76 | 30901 |
| 1728081600 | 53.63 | -0.25 | -0.46 | 55.5 | 55.7 | 53.3 | 76195 |
| 1727995200 | 53.88 | 1.88 | 3.62 | 51.66 | 54.06 | 51.4 | 105136 |
| 1727908800 | 52 | 1.84 | 3.67 | 50.5 | 52.01 | 50.25 | 134951 |
| 1727822400 | 50.16 | -2.42 | -4.60 | 52.19 | 52.19 | 49.3511 | 45276 |
| 1727735520 | 52.58 | 1.48 | 2.90 | 51 | 52.75 | 51 | 33394 |
| 1727476800 | 51.1 | 0.03 | 0.06 | 52.06 | 52.5 | 50.89 | 35708 |
| 1727390400 | 51.07 | 0.41 | 0.81 | 51.67 | 51.94 | 50.46 | 37728 |
| 1727304000 | 50.66 | -1.22 | -2.35 | 51.84 | 51.84 | 50.59 | 42583 |
| 1727217600 | 51.88 | -0.93 | -1.76 | 52.95 | 53.225 | 51.7 | 37707 |
| 1727131200 | 52.81 | 0.39 | 0.74 | 53.07 | 54.04 | 51.94 | 61752 |
| 1726872000 | 52.42 | -1.96 | -3.60 | 53.73 | 54.86 | 52.39 | 342278 |
| 1726785600 | 54.38 | 2.88 | 5.59 | 52.555 | 54.52 | 52.06 | 87355 |
| 1726699200 | 51.5 | 0.85 | 1.68 | 51.0299 | 53.8488 | 49.81 | 103566 |
| 1726612800 | 50.65 | -0.51 | -1.00 | 51.21 | 52.5 | 50.435 | 114256 |
| 1726526400 | 51.16 | 0.42 | 0.83 | 50.97 | 51.9 | 49.78 | 41870 |
| 1726267200 | 50.74 | 1.34 | 2.71 | 50.73 | 50.875 | 49.94 | 41454 |
| 1726180800 | 49.4 | -0.05 | -0.10 | 49.72 | 49.79 | 48.83 | 38753 |
| 1726094400 | 49.45 | -0.27 | -0.54 | 48.89 | 49.74 | 47.5 | 52575 |
| 1726008000 | 49.72 | 0.02 | 0.04 | 48.69 | 49.86 | 48 | 41573 |
| 1725921600 | 49.7 | -0.7 | -1.39 | 50.66 | 51.13 | 49.31 | 57379 |
| 1725662400 | 50.4 | -0.35 | -0.69 | 51.28 | 51.32 | 49.94 | 58796 |
| 1725576000 | 50.75 | 0.01 | 0.02 | 49.6 | 51.44 | 49.6 | 49355 |
| 1725489600 | 50.74 | 0.3 | 0.59 | 50.05 | 50.94 | 49.81 | 48724 |
| 1725403200 | 50.44 | -1.27 | -2.46 | 50.21 | 51.54 | 49.77 | 47201 |
| 1725057600 | 51.71 | -0.28 | -0.54 | 52.25 | 52.39 | 51.015 | 54451 |
| 1724971200 | 51.99 | 0.86 | 1.68 | 51.5 | 52.59 | 50.8 | 38651 |
| 1724884800 | 51.13 | -0.99 | -1.90 | 51.68 | 52.5 | 50.055 | 46698 |
| 1724798400 | 52.12 | -0.64 | -1.21 | 52.16 | 52.75 | 51.49 | 52054 |
| 1724712000 | 52.76 | 0.64 | 1.23 | 52.31 | 52.96 | 52.0001 | 83184 |
| 1724452800 | 52.12 | 3.86 | 8.00 | 49.02 | 54 | 48.26 | 76526 |
| 1724366400 | 48.26 | -0.52 | -1.07 | 48.69 | 49.25 | 48.105 | 42310 |
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
