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 | -0.2 | -0.596836765145 | 33.51 | 34.16 | 31.95 | 360645 | 33.3027298 | CS |
| 4 | -4.64 | -12.2266139657 | 37.95 | 38.57 | 31.635 | 501814 | 34.23543599 | CS |
| 12 | 12.62 | 60.9956500725 | 20.69 | 38.94 | 20.64 | 429055 | 32.25324982 | CS |
| 26 | 14.18 | 74.1244119185 | 19.13 | 38.94 | 17.7 | 289122 | 28.61920825 | CS |
| 52 | 15.37 | 85.6744704571 | 17.94 | 38.94 | 14.77 | 282817 | 24.45616423 | CS |
| 156 | -1.83 | -5.2077404667 | 35.14 | 38.94 | 6.75 | 220694 | 19.54547027 | CS |
| 260 | 10.28 | 44.6374294399 | 23.03 | 39.2292 | 6.75 | 167460 | 21.51722044 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 33.31 | 0.3 | 0.91 | 32.5 | 33.6 | 31.95 | 292308 |
| 1735342800 | 33.009999 | -0.36 | -1.08 | 33.655 | 33.655 | 32.619999 | 465411 |
| 1735256400 | 33.369999 | -0.52 | -1.53 | 33.62 | 33.76 | 32.9906 | 488760 |
| 1735077840 | 33.89 | 0.58 | 1.74 | 33.509999 | 34.16 | 32.9626 | 173212 |
| 1734997200 | 33.31 | -0.89 | -2.60 | 33.915 | 33.915 | 32.85 | 232222 |
| 1734738000 | 34.2 | 1.25 | 3.79 | 32.854999 | 34.39 | 32.6 | 1265588 |
| 1734651600 | 32.95 | -0.81 | -2.40 | 33.865 | 35.18 | 32.59 | 294212 |
| 1734565200 | 33.76 | -1.95 | -5.46 | 35.35 | 35.83 | 33.350099 | 664954 |
| 1734478800 | 35.71 | -0.04 | -0.11 | 35.665 | 35.98 | 35.1 | 460443 |
| 1734392400 | 35.75 | 1.4 | 4.08 | 34.8226 | 35.86 | 34.36 | 336089 |
| 1734133200 | 34.35 | -0.61 | -1.74 | 34.59 | 35.11 | 34.12 | 308569 |
| 1734046800 | 34.96 | 1.33 | 3.95 | 33.18 | 35.14 | 32.68 | 533061 |
| 1733960400 | 33.63 | 1.51 | 4.70 | 32.895 | 34.09 | 32.39 | 720237 |
| 1733874000 | 32.119999 | -1.47 | -4.38 | 33.39 | 33.82 | 31.635 | 796592 |
| 1733787600 | 33.59 | -1.02 | -2.95 | 33.299999 | 34.21 | 32.45 | 618940 |
| 1733528400 | 34.61 | -2.54 | -6.84 | 37.345 | 37.345 | 34.36 | 745472 |
| 1733442000 | 37.15 | -0.16 | -0.43 | 37.32 | 37.9999 | 36.76 | 217295 |
| 1733355600 | 37.31 | -0.72 | -1.89 | 37.49 | 37.9094 | 36.83 | 362565 |
| 1733269200 | 38.03 | -0.32 | -0.83 | 37.87 | 38.57 | 37.26 | 327806 |
| 1733182800 | 38.35 | 0.54 | 1.43 | 37.69 | 38.94 | 37.2 | 575252 |
| 1732917840 | 37.81 | -0.12 | -0.32 | 38.3981 | 38.45 | 37.63 | 175020 |
| 1732750800 | 37.93 | -0.16 | -0.42 | 38.16 | 38.455 | 36.58 | 809972 |
| 1732664400 | 38.09 | 0.28 | 0.74 | 37.48 | 38.76 | 37.27 | 349779 |
| 1732578000 | 37.81 | 1.37 | 3.76 | 36.75 | 37.9 | 36.49 | 373442 |
| 1732318800 | 36.44 | 0.13 | 0.36 | 36.5869 | 36.97 | 35.7407 | 306496 |
| 1732232400 | 36.31 | -0.12 | -0.33 | 36.025 | 37 | 35.92 | 317894 |
| 1732146000 | 36.43 | 0.66 | 1.85 | 35.65 | 36.45 | 34.81 | 255356 |
| 1732059600 | 35.77 | 0.55 | 1.56 | 34.9 | 36.56 | 34.6985 | 413687 |
| 1731973200 | 35.22 | 1.72 | 5.13 | 33.87 | 35.5 | 33.5 | 868936 |
| 1731714000 | 33.5 | 0.95 | 2.92 | 32.22 | 33.57 | 31.8 | 533921 |
| 1731627600 | 32.549999 | -1.25 | -3.70 | 31.41 | 33.38 | 30.77 | 736807 |
| 1731541200 | 33.8 | 7.19 | 27.02 | 32 | 37 | 28.52 | 3031573 |
| 1731454800 | 26.61 | -0.17 | -0.63 | 26.5 | 27.26 | 26.0762 | 435670 |
| 1731368400 | 26.78 | -0.27 | -1.00 | 27.1858 | 27.9328 | 26.58 | 287002 |
| 1731109200 | 27.05 | 0.78 | 2.97 | 26.325 | 27.14 | 26.325 | 239964 |
| 1731022800 | 26.27 | -0.55 | -2.05 | 26.52 | 26.98 | 26.05 | 220348 |
| 1730936400 | 26.82 | 1.94 | 7.80 | 25.9899 | 26.92 | 25.6304 | 255588 |
| 1730850000 | 24.88 | 0.61 | 2.51 | 24.27 | 24.918 | 24.105 | 127899 |
| 1730763600 | 24.27 | -0.84 | -3.35 | 24.89 | 25.19 | 24.27 | 120628 |
| 1730500800 | 25.11 | 0.5 | 2.03 | 24.96 | 25.37 | 24.51 | 175003 |
| 1730414400 | 24.61 | -0.68 | -2.69 | 25.255 | 25.5099 | 24.45 | 166074 |
| 1730328000 | 25.29 | 0.56 | 2.26 | 24.88 | 25.46 | 24.68 | 157309 |
| 1730241600 | 24.73 | 0.37 | 1.52 | 24.36 | 25.05 | 23.77 | 180822 |
| 1730155200 | 24.36 | -0.17 | -0.69 | 24.735 | 25.1 | 24.27 | 186847 |
| 1729896000 | 24.53 | -0.72 | -2.85 | 25.27 | 25.87 | 24.1893 | 246831 |
| 1729809600 | 25.25 | 0.85 | 3.48 | 24.7 | 25.32 | 24.41 | 179239 |
| 1729723200 | 24.4 | -0.53 | -2.13 | 24.85 | 24.97 | 24.29 | 151005 |
| 1729636800 | 24.93 | 0.04 | 0.16 | 24.53 | 25.3997 | 24.25 | 262965 |
| 1729550400 | 24.89 | -1.75 | -6.57 | 26.66 | 26.78 | 24.78 | 437754 |
| 1729291200 | 26.64 | 0.34 | 1.29 | 26.24 | 27.0597 | 25.95 | 391010 |
| 1729204800 | 26.3 | 0.81 | 3.18 | 26.39 | 26.51 | 25.57 | 526343 |
| 1729118400 | 25.49 | 1.96 | 8.33 | 23.69 | 25.6199 | 23.59 | 666952 |
| 1729032000 | 23.53 | 0.51 | 2.22 | 22.98 | 23.615 | 22.4 | 185521 |
| 1728945600 | 23.02 | 0.24 | 1.05 | 23.17 | 23.48 | 22.52 | 361707 |
| 1728686400 | 22.78 | 1.63 | 7.71 | 21.24 | 22.78 | 21.24 | 187238 |
| 1728600000 | 21.15 | -0.3 | -1.40 | 21.025 | 21.3299 | 20.9 | 64181 |
| 1728513600 | 21.45 | 0.41 | 1.95 | 21.04 | 21.45 | 20.92 | 75879 |
| 1728427200 | 21.04 | 0.46 | 2.24 | 20.7 | 21.36 | 20.7 | 118356 |
| 1728340800 | 20.58 | -0.22 | -1.06 | 20.6 | 20.71 | 20.26 | 109462 |
| 1728081600 | 20.8 | 0.98 | 4.94 | 20.195 | 21.07 | 20.05 | 258340 |
| 1727995200 | 19.82 | -0.07 | -0.35 | 19.87 | 20.085 | 19.53 | 117593 |
| 1727908800 | 19.89 | -0.93 | -4.47 | 20.645 | 20.68 | 19.59 | 195404 |
| 1727822400 | 20.82 | 0.8 | 4.00 | 20.2 | 21.3799 | 19.97 | 367875 |
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
