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 | 0.57 | 1.0773010773 | 52.91 | 53.49 | 52.2 | 5258294 | 52.89420404 | CS |
| 4 | -3.45 | -6.06007377481 | 56.93 | 56.94 | 51.74 | 5602029 | 54.02976354 | CS |
| 12 | -8.31 | -13.4487781194 | 61.79 | 64.88 | 51.74 | 4915400 | 57.33688475 | CS |
| 26 | 1.12 | 2.13903743316 | 52.36 | 64.88 | 51.74 | 4833212 | 58.62897582 | CS |
| 52 | -3.64 | -6.37254901961 | 57.12 | 64.88 | 50.65 | 5596883 | 55.97895436 | CS |
| 156 | -18.27 | -25.4634146341 | 71.75 | 75.4 | 45.035 | 4828460 | 59.36866306 | CS |
| 260 | -19.49 | -26.7096066877 | 72.97 | 84.92 | 38 | 4206315 | 61.02817515 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735688400 | 53.41 | 0.68 | 1.29 | 52.98 | 53.48 | 52.87 | 5642253 |
| 1735602000 | 52.73 | 0.07 | 0.13 | 52.65 | 52.86 | 52.2 | 5506307 |
| 1735342800 | 52.66 | -0.41 | -0.77 | 52.97 | 53.48 | 52.47 | 5257144 |
| 1735256400 | 53.07 | -0.17 | -0.32 | 53.11 | 53.39 | 52.8855 | 7386258 |
| 1735077840 | 53.24 | 0.24 | 0.45 | 52.91 | 53.24 | 52.67 | 2585056 |
| 1734997200 | 53 | 0.21 | 0.40 | 52.605 | 53.07 | 52.44 | 5312623 |
| 1734738000 | 52.79 | 1.03 | 1.99 | 52.38 | 53.56 | 52.1677 | 12584414 |
| 1734651600 | 51.76 | -1.05 | -1.99 | 53.05 | 53.51 | 51.74 | 7699496 |
| 1734565200 | 52.81 | -1.71 | -3.14 | 54.21 | 54.82 | 52.78 | 7489276 |
| 1734478800 | 54.52 | -0.06 | -0.11 | 54.41 | 55.15 | 54.15 | 4766520 |
| 1734392400 | 54.58 | -0.76 | -1.37 | 54.995 | 55.47 | 54.52 | 5598687 |
| 1734133200 | 55.34 | 0.2 | 0.36 | 54.95 | 55.51 | 54.765 | 3651042 |
| 1734046800 | 55.14 | -0.18 | -0.33 | 55.102 | 55.88 | 55.07 | 3764765 |
| 1733960400 | 55.32 | -0.46 | -0.82 | 55.76 | 55.98 | 55.17 | 6513616 |
| 1733874000 | 55.78 | -0.7 | -1.24 | 56.15 | 56.32 | 55.69 | 4998895 |
| 1733787600 | 56.48 | 0.31 | 0.55 | 56.02 | 56.6753 | 55.77 | 3783008 |
| 1733528400 | 56.17 | 0.11 | 0.20 | 56.0669 | 56.36 | 55.95 | 3031997 |
| 1733442000 | 56.06 | -0.11 | -0.20 | 56.18 | 56.18 | 55.6799 | 3667746 |
| 1733355600 | 56.17 | 0.14 | 0.25 | 56.48 | 56.57 | 55.94 | 3787978 |
| 1733269200 | 56.03 | -0.66 | -1.16 | 56.93 | 56.94 | 56 | 4731072 |
| 1733182800 | 56.69 | -1.2 | -2.07 | 57.61 | 57.61 | 56.41 | 4907529 |
| 1732917840 | 57.89 | -0.43 | -0.74 | 58.52 | 58.6529 | 57.79 | 3385947 |
| 1732750800 | 58.32 | 0.57 | 0.99 | 58.05 | 58.785 | 58.05 | 2931696 |
| 1732664400 | 57.75 | 0.3 | 0.52 | 57.37 | 57.84 | 57.075 | 2957761 |
| 1732578000 | 57.45 | 0 | 0.00 | 57.64 | 57.7238 | 57.1701 | 6628879 |
| 1732318800 | 57.45 | 0.06 | 0.10 | 57.6 | 57.88 | 57.3 | 3185686 |
| 1732232400 | 57.39 | 0.51 | 0.90 | 56.83 | 57.51 | 56.56 | 2850074 |
| 1732146000 | 56.88 | -0.3 | -0.52 | 57.04 | 57.27 | 56.6288 | 3999700 |
| 1732059600 | 57.18 | 0.41 | 0.72 | 56.7732 | 57.33 | 56.32 | 3233791 |
| 1731973200 | 56.77 | 0.23 | 0.41 | 56.12 | 56.89 | 55.987 | 3998428 |
| 1731714000 | 56.54 | 0.47 | 0.84 | 56.1 | 56.62 | 55.97 | 7660377 |
| 1731627600 | 56.07 | -0.83 | -1.46 | 56.56 | 56.72 | 55.88 | 4925197 |
| 1731541200 | 56.9 | -0.12 | -0.21 | 57.43 | 57.5863 | 56.62 | 3675189 |
| 1731454800 | 57.02 | -0.63 | -1.09 | 57.4855 | 57.65 | 56.9819 | 3518316 |
| 1731368400 | 57.65 | 0.14 | 0.24 | 57.53 | 58.65 | 57.53 | 5024531 |
| 1731109200 | 57.51 | 1.13 | 2.00 | 56.8 | 57.705 | 56.7 | 5424177 |
| 1731022800 | 56.38 | -0.62 | -1.09 | 57.11 | 57.29 | 56.26 | 7134284 |
| 1730936400 | 57 | -1.82 | -3.09 | 57.78 | 57.85 | 56 | 11201586 |
| 1730850000 | 58.82 | -0.47 | -0.79 | 59 | 59.02 | 57.92 | 5333643 |
| 1730763600 | 59.29 | 0.41 | 0.70 | 58.94 | 60.05 | 58.94 | 4650575 |
| 1730500800 | 58.88 | -0.49 | -0.83 | 59.31 | 59.8338 | 58.82 | 4573986 |
| 1730414400 | 59.37 | -1.11 | -1.84 | 60.22 | 60.4 | 59.32 | 8972030 |
| 1730328000 | 60.48 | 0.07 | 0.12 | 60.37 | 61 | 60.3 | 4464756 |
| 1730241600 | 60.41 | -0.88 | -1.44 | 61.11 | 61.34 | 60.4 | 5048410 |
| 1730155200 | 61.29 | -0.02 | -0.03 | 61.965 | 62.11 | 61.18 | 4405612 |
| 1729896000 | 61.31 | -2 | -3.16 | 63.23 | 63.29 | 61.21 | 5991418 |
| 1729809600 | 63.31 | -0.93 | -1.45 | 64.19 | 64.6752 | 63.29 | 3754015 |
| 1729723200 | 64.239999 | 0.55 | 0.86 | 63.6 | 64.42 | 63.6 | 4217472 |
| 1729636800 | 63.69 | -0.1 | -0.16 | 63.515 | 63.945 | 63.44 | 2772579 |
| 1729550400 | 63.79 | -0.92 | -1.42 | 64.599999 | 64.879999 | 63.75 | 3300019 |
| 1729291200 | 64.709999 | 0.75 | 1.17 | 64 | 64.765 | 63.62 | 3406058 |
| 1729204800 | 63.96 | -0.27 | -0.42 | 63.89 | 64.099999 | 63.43 | 3450396 |
| 1729118400 | 64.23 | 0.87 | 1.37 | 63.44 | 64.3 | 63.39 | 3616370 |
| 1729032000 | 63.36 | 1.25 | 2.01 | 62.46 | 63.74 | 62.36 | 3861730 |
| 1728945600 | 62.11 | 0.36 | 0.58 | 61.68 | 62.33 | 61.53 | 3127181 |
| 1728686400 | 61.75 | 0.28 | 0.46 | 61.84 | 62.0152 | 61.5 | 2883860 |
| 1728600000 | 61.47 | -0.34 | -0.55 | 61.81 | 62.27 | 61.165 | 3093726 |
| 1728513600 | 61.81 | 0.3 | 0.49 | 61.48 | 61.92 | 61.31 | 3132645 |
| 1728427200 | 61.51 | -0.16 | -0.26 | 61.425 | 61.655 | 61.1 | 4149572 |
| 1728340800 | 61.67 | -0.34 | -0.55 | 61.96 | 61.96 | 61.4701 | 3948362 |
| 1728081600 | 62.01 | -0.39 | -0.63 | 61.67 | 62.57 | 61.17 | 5058010 |
| 1727995200 | 62.4 | -0.02 | -0.03 | 62.1744 | 62.5101 | 61.79 | 3493214 |
| 1727908800 | 62.42 | -0.58 | -0.92 | 62.52 | 62.82 | 62.01 | 4161033 |
| 1727822400 | 63 | -0.42 | -0.66 | 63.3 | 63.605 | 62.7638 | 5100190 |
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
