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 | -0.74 | -2.22824450467 | 33.21 | 33.86 | 32.2 | 1409195 | 32.90133193 | CS |
| 4 | 0.78 | 2.46134427264 | 31.69 | 33.86 | 30.985 | 1593092 | 32.7783815 | CS |
| 12 | -2.9 | -8.19903873339 | 35.37 | 36.63 | 30.985 | 1697187 | 33.80895413 | CS |
| 26 | -9.78 | -23.1479289941 | 42.25 | 43.02 | 30.985 | 1592952 | 36.49704886 | CS |
| 52 | -10.51 | -24.4532340624 | 42.98 | 49.14 | 30.985 | 1645152 | 39.24227488 | CS |
| 156 | 5.34 | 19.6830077405 | 27.13 | 51.285 | 23.5 | 1669065 | 38.68925222 | CS |
| 260 | 9.14 | 39.1770252893 | 23.33 | 51.285 | 4.5 | 2474253 | 24.36751071 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 32.47 | -0.06 | -0.18 | 32.689999 | 32.869999 | 32.33 | 726458 |
| 1732750800 | 32.53 | 0.1 | 0.31 | 32.52 | 33.14 | 32.5 | 896515 |
| 1732664400 | 32.43 | -0.69 | -2.08 | 32.97 | 33.15 | 32.2 | 1528378 |
| 1732578000 | 33.119999 | -0.28 | -0.84 | 33.42 | 33.86 | 32.88 | 2132318 |
| 1732318800 | 33.4 | 0.25 | 0.75 | 33.06 | 33.625 | 32.830199 | 1153189 |
| 1732232400 | 33.15 | 0.17 | 0.52 | 33.13 | 33.57 | 33.1 | 1572865 |
| 1732146000 | 32.979999 | 0.47 | 1.45 | 32.479999 | 32.99 | 32.4 | 1120804 |
| 1732059600 | 32.509999 | -0.47 | -1.43 | 32.68 | 33.08 | 32.369999 | 1330150 |
| 1731973200 | 32.979999 | 0.48 | 1.48 | 32.689999 | 33.29 | 32.435 | 1541748 |
| 1731714000 | 32.5 | -0.83 | -2.49 | 33.4 | 33.58 | 32.439999 | 1243047 |
| 1731627600 | 33.33 | 0.88 | 2.71 | 32.85 | 33.34 | 32.72 | 1792182 |
| 1731541200 | 32.45 | 0.14 | 0.43 | 32.479999 | 32.6392 | 31.645 | 1347345 |
| 1731454800 | 32.31 | -1.23 | -3.67 | 33.61 | 33.79 | 32.27 | 1472848 |
| 1731368400 | 33.54 | -0.07 | -0.21 | 33.4 | 33.72 | 33 | 1968337 |
| 1731109200 | 33.61 | 0.57 | 1.73 | 32.97 | 33.71 | 32.46 | 2560380 |
| 1731022800 | 33.04 | 0.2 | 0.61 | 32.75 | 33.5 | 32.104999 | 2201602 |
| 1730936400 | 32.84 | 1.54 | 4.92 | 32.259999 | 33.25 | 32.13 | 2881690 |
| 1730850000 | 31.3 | -0.3 | -0.95 | 31.6 | 31.844 | 31.12 | 1284106 |
| 1730763600 | 31.6 | 0.49 | 1.58 | 31.4 | 31.97 | 31.23 | 1421715 |
| 1730500800 | 31.11 | -0.37 | -1.18 | 31.69 | 31.9073 | 30.985 | 1065866 |
| 1730414400 | 31.48 | 0.03 | 0.10 | 31.84 | 31.99 | 31.44 | 1138632 |
| 1730328000 | 31.45 | 0.22 | 0.70 | 31.4 | 31.84 | 31.12 | 825694 |
| 1730241600 | 31.23 | -0.63 | -1.98 | 31.67 | 31.82 | 31.12 | 1094602 |
| 1730155200 | 31.86 | -0.92 | -2.81 | 31.82 | 32.09 | 31.54 | 1225778 |
| 1729896000 | 32.78 | 0.37 | 1.14 | 32.63 | 32.99 | 32.45 | 1156343 |
| 1729809600 | 32.409999 | -0.18 | -0.55 | 32.72 | 32.84 | 32.06 | 1266628 |
| 1729723200 | 32.59 | -0.62 | -1.87 | 32.95 | 33.1 | 32.229999 | 964294 |
| 1729636800 | 33.21 | 0.11 | 0.33 | 33.259999 | 33.67 | 32.99 | 1270772 |
| 1729550400 | 33.1 | 0.07 | 0.21 | 33.49 | 33.49 | 32.71 | 2031781 |
| 1729291200 | 33.03 | -0.11 | -0.33 | 33.14 | 33.299999 | 32.85 | 1242357 |
| 1729204800 | 33.14 | 0.38 | 1.16 | 32.63 | 33.22 | 32.59 | 1297520 |
| 1729118400 | 32.759999 | -0.51 | -1.53 | 33.54 | 33.61 | 32.729999 | 1704506 |
| 1729032000 | 33.27 | -2.22 | -6.26 | 34.31 | 34.41 | 33.2325 | 1668003 |
| 1728945600 | 35.49 | -0.42 | -1.17 | 35.53 | 35.69 | 35.17 | 1021797 |
| 1728686400 | 35.91 | 0.4 | 1.13 | 35.49 | 36.235 | 35.47 | 2027050 |
| 1728600000 | 35.51 | 0.48 | 1.37 | 35.11 | 35.83 | 35.02 | 1825502 |
| 1728513600 | 35.03 | 0.25 | 0.72 | 34.38 | 35.205 | 34.13 | 1473402 |
| 1728427200 | 34.78 | -1.31 | -3.63 | 35.37 | 35.45 | 34.4734 | 1636607 |
| 1728340800 | 36.09 | 0.04 | 0.11 | 36.07 | 36.62 | 35.975 | 1224157 |
| 1728081600 | 36.05 | 0.44 | 1.24 | 36.17 | 36.31 | 35.61 | 1270996 |
| 1727995200 | 35.61 | 0.98 | 2.83 | 34.51 | 35.725 | 34.2 | 2382779 |
| 1727908800 | 34.63 | 0.12 | 0.35 | 35.22 | 35.24 | 34.22 | 2216778 |
| 1727822400 | 34.51 | 0.77 | 2.28 | 33.4 | 34.765 | 33.14 | 1954262 |
| 1727736000 | 33.74 | 0.01 | 0.03 | 33.509999 | 34.29 | 33.38 | 1381660 |
| 1727476800 | 33.73 | 0.94 | 2.87 | 33.27 | 33.875 | 33.119999 | 1776438 |
| 1727390400 | 32.79 | -1.62 | -4.71 | 33.49 | 33.74 | 32.53 | 2761088 |
| 1727304000 | 34.41 | -1.23 | -3.45 | 35.41 | 35.57 | 34.365 | 1088590 |
| 1727217600 | 35.64 | -0.18 | -0.50 | 36.46 | 36.63 | 35.62 | 1125867 |
| 1727131200 | 35.82 | 0.2 | 0.56 | 35.88 | 36.52 | 35.625 | 1743894 |
| 1726872000 | 35.62 | -0.4 | -1.11 | 35.85 | 35.85 | 35.11 | 3484284 |
| 1726785600 | 36.02 | 0.72 | 2.04 | 36 | 36.45 | 35.59 | 2086317 |
| 1726699200 | 35.3 | -0.06 | -0.17 | 35 | 36.04 | 34.93 | 2354320 |
| 1726612800 | 35.36 | 1.02 | 2.97 | 34.39 | 35.38 | 34.35 | 1289148 |
| 1726526400 | 34.34 | 0.17 | 0.50 | 34.48 | 34.8 | 34 | 1979923 |
| 1726267200 | 34.17 | 0.26 | 0.77 | 34.24 | 34.78 | 34.075 | 2103313 |
| 1726180800 | 33.91 | -0.13 | -0.38 | 34.04 | 34.3 | 33.59 | 3016796 |
| 1726094400 | 34.04 | 0.07 | 0.21 | 33.95 | 34.12 | 33.15 | 2487841 |
| 1726008000 | 33.97 | -0.56 | -1.62 | 34.52 | 34.52 | 33.35 | 2796682 |
| 1725921600 | 34.53 | -0.05 | -0.14 | 34.61 | 34.95 | 34.51 | 2672706 |
| 1725662400 | 34.58 | -0.61 | -1.73 | 35.25 | 35.626 | 34.48 | 2382945 |
| 1725576000 | 35.19 | -0.18 | -0.51 | 35.85 | 35.85 | 34.95 | 2035034 |
| 1725489600 | 35.37 | -0.3 | -0.84 | 35.83 | 36.5 | 35.26 | 2447090 |
| 1725403200 | 35.67 | -1.61 | -4.32 | 36.45 | 36.555 | 35.49 | 1678787 |
| 1725057600 | 37.28 | -0.55 | -1.45 | 37.35 | 37.48 | 36.855 | 1058352 |
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
