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 | 2.82 | 6.40472405178 | 44.03 | 46.8 | 43.585 | 22835 | 45.05095313 | CS |
| 4 | -0.67 | -1.40993265993 | 47.52 | 49.78 | 40.22 | 37583 | 44.41961459 | CS |
| 12 | 1.65 | 3.65044247788 | 45.2 | 53.84 | 40.22 | 34205 | 45.93094622 | CS |
| 26 | 5.04 | 12.0545324085 | 41.81 | 53.84 | 34.83 | 35995 | 42.46172687 | CS |
| 52 | 11.22 | 31.4903171485 | 35.63 | 53.84 | 32.04 | 31847 | 40.77847451 | CS |
| 156 | 43.87 | 1472.14765101 | 2.98 | 53.84 | 2.98 | 15630 | 39.3022514 | CS |
| 260 | 43.87 | 1472.14765101 | 2.98 | 53.84 | 2.98 | 9408 | 39.3022514 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861200 | 46.85 | 1.06 | 2.31 | 45.95 | 47.85 | 45.95 | 53931 |
| 1735688400 | 45.79 | 0.41 | 0.90 | 46.09 | 46.09 | 44.8 | 25479 |
| 1735602000 | 45.38 | 1.39 | 3.16 | 44 | 45.44 | 43.585 | 33613 |
| 1735342800 | 43.99 | -0.25 | -0.57 | 44.24 | 44.24 | 43.6509 | 14952 |
| 1735256400 | 44.24 | 0.26 | 0.59 | 44.03 | 44.24 | 43.6101 | 17297 |
| 1735077840 | 43.98 | 1.07 | 2.49 | 42.87 | 44.16 | 42.87 | 24913 |
| 1734997200 | 42.91 | 0.74 | 1.75 | 42.16 | 42.97 | 42 | 23328 |
| 1734738000 | 42.17 | 1.45 | 3.56 | 41.3 | 42.5247 | 40.9 | 42733 |
| 1734651600 | 40.72 | -0.17 | -0.42 | 41.01 | 42.06 | 40.22 | 53798 |
| 1734565200 | 40.89 | -1.12 | -2.67 | 42.5 | 43.0234 | 40.8 | 36431 |
| 1734478800 | 42.01 | -2.18 | -4.93 | 44 | 44.3 | 41.83 | 117198 |
| 1734392400 | 44.1866 | -2.69 | -5.75 | 46.84 | 46.84 | 44 | 65975 |
| 1734133200 | 46.88 | 0.5 | 1.08 | 47.58 | 47.58 | 46.18 | 24619 |
| 1734046800 | 46.38 | 0.33 | 0.71 | 46.12 | 46.64 | 45.6984 | 30726 |
| 1733960400 | 46.0512 | -1.23 | -2.60 | 47.06 | 47.4821 | 45.77 | 43189 |
| 1733874000 | 47.28 | -1.7 | -3.47 | 48.94 | 48.94 | 47.1701 | 37984 |
| 1733787600 | 48.98 | -0.55 | -1.11 | 49.78 | 49.78 | 48.89 | 22112 |
| 1733528400 | 49.53 | 0.26 | 0.53 | 49.62 | 49.745 | 48.5024 | 30115 |
| 1733442000 | 49.27 | 2.21 | 4.70 | 47.52 | 49.27 | 47.51 | 32032 |
| 1733355600 | 47.06 | -3.06 | -6.11 | 49.65 | 49.87 | 46.9 | 134050 |
| 1733269200 | 50.12 | -3.11 | -5.83 | 52.22 | 52.5 | 49.345 | 105219 |
| 1733182800 | 53.225 | -0.22 | -0.40 | 53.7 | 53.84 | 52.24 | 46928 |
| 1732917840 | 53.44 | 2.04 | 3.97 | 52.4 | 53.56 | 51.25 | 31259 |
| 1732750800 | 51.4 | 0.56 | 1.10 | 50.72 | 51.5999 | 50.4501 | 22687 |
| 1732664400 | 50.84 | 0.87 | 1.74 | 49.95 | 51.1 | 49.75 | 36505 |
| 1732578000 | 49.97 | 0.5 | 1.01 | 50 | 50.183 | 49.66 | 31110 |
| 1732318800 | 49.47 | 0.41 | 0.84 | 49.01 | 49.6778 | 48.995 | 26182 |
| 1732232400 | 49.06 | 1.23 | 2.57 | 47.96 | 49.18 | 47.89 | 26290 |
| 1732146000 | 47.83 | 0.38 | 0.80 | 47.74 | 47.83 | 47.3502 | 15907 |
| 1732059600 | 47.45 | 0.42 | 0.89 | 47.02 | 47.4799 | 46.7222 | 24301 |
| 1731973200 | 47.03 | 0.09 | 0.19 | 46.76 | 47.2099 | 46.76 | 25880 |
| 1731714000 | 46.94 | -0.18 | -0.38 | 46.48 | 47.05 | 46.4131 | 24373 |
| 1731627600 | 47.12 | 0.01 | 0.02 | 47.18 | 47.3 | 47.12 | 11568 |
| 1731541200 | 47.11 | -0.19 | -0.40 | 47 | 47.5745 | 47 | 25703 |
| 1731454800 | 47.3 | -0.03 | -0.06 | 47.27 | 47.71 | 47.14 | 23680 |
| 1731368400 | 47.33 | 0.91 | 1.96 | 46.77 | 47.5 | 46.77 | 28121 |
| 1731109200 | 46.42 | 0.48 | 1.04 | 45.9 | 46.5 | 45.9 | 40697 |
| 1731022800 | 45.94 | 0.1 | 0.22 | 45.84 | 46.26 | 45.6703 | 18240 |
| 1730936400 | 45.84 | 2 | 4.56 | 44.26 | 46.35 | 44.2171 | 51992 |
| 1730850000 | 43.84 | 0.19 | 0.44 | 43.65 | 43.97 | 43.62 | 21578 |
| 1730763600 | 43.65 | 0.12 | 0.26 | 43.8 | 44.1066 | 43.4859 | 14857 |
| 1730500800 | 43.535 | 0.28 | 0.66 | 43.17 | 43.6391 | 43.17 | 12346 |
| 1730414400 | 43.25 | 0.05 | 0.12 | 43.39 | 44.1799 | 43.1501 | 25808 |
| 1730328000 | 43.2 | 0 | 0.00 | 43.38 | 43.6 | 43 | 35205 |
| 1730241600 | 43.2 | -0.8 | -1.82 | 43.97 | 44.1148 | 42.84 | 33018 |
| 1730155200 | 44 | 0.11 | 0.26 | 44.19 | 44.28 | 43.76 | 19836 |
| 1729896000 | 43.8864 | -0.41 | -0.93 | 44.53 | 44.5699 | 43.84 | 20813 |
| 1729809600 | 44.3 | -0.15 | -0.34 | 44.29 | 44.9244 | 43.8401 | 56070 |
| 1729723200 | 44.45 | -0.15 | -0.34 | 44.54 | 44.626 | 44.27 | 17749 |
| 1729636800 | 44.6 | 0.42 | 0.95 | 44.38 | 44.81 | 44.38 | 24891 |
| 1729550400 | 44.18 | -0.11 | -0.25 | 44.3 | 44.4779 | 44.0538 | 20903 |
| 1729291200 | 44.29 | 0.31 | 0.70 | 43.98 | 44.44 | 43.9 | 18736 |
| 1729204800 | 43.98 | 0.05 | 0.11 | 44.43 | 44.43 | 43.84 | 22637 |
| 1729118400 | 43.93 | 0.14 | 0.32 | 43.9 | 44.2382 | 43.8201 | 24091 |
| 1729032000 | 43.79 | -0.7 | -1.57 | 44 | 44.6548 | 43.5701 | 34108 |
| 1728945600 | 44.49 | 0.06 | 0.14 | 44.85 | 45 | 44.43 | 41820 |
| 1728686400 | 44.43 | -0.1 | -0.22 | 44.37 | 44.75 | 43.9901 | 37553 |
| 1728600000 | 44.53 | -0.73 | -1.61 | 45.2 | 45.21 | 44.1201 | 40504 |
| 1728513600 | 45.26 | 0.41 | 0.91 | 45.23 | 45.47 | 45.13 | 30879 |
| 1728427200 | 44.85 | -0.13 | -0.29 | 45.45 | 45.45 | 44.65 | 28462 |
| 1728340800 | 44.98 | 0.65 | 1.47 | 44.33 | 45 | 44.32 | 38846 |
| 1728081600 | 44.33 | 0.36 | 0.82 | 43.95 | 44.3487 | 43.92 | 37368 |
| 1727995200 | 43.97 | -0.4 | -0.90 | 44.31 | 44.31 | 43.75 | 36879 |
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
