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 | -1.5895 | -3.43601383485 | 46.26 | 46.27 | 44.015 | 1118690 | 44.97513442 | CS |
| 4 | 1.9105 | 4.46796071094 | 42.76 | 46.66 | 42.55 | 816650 | 44.4492117 | CS |
| 12 | -1.0295 | -2.25273522976 | 45.7 | 46.66 | 40.35 | 980550 | 43.61999129 | CS |
| 26 | 3.0905 | 7.43265993266 | 41.58 | 47.44 | 39.73 | 1112616 | 43.93341687 | CS |
| 52 | 0.46550793 | 1.05306642576 | 44.20499207 | 47.44 | 39.03 | 1124870 | 43.87833938 | CS |
| 156 | -12.18363508 | -21.4296375503 | 56.85413508 | 57.91596209 | 35.81346605 | 1013361 | 45.52437867 | CS |
| 260 | 2.19741994 | 5.17367691935 | 42.47308006 | 60.82310009 | 29.99919004 | 1111357 | 45.9689437 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 44.67 | 0.35 | 0.79 | 43.84 | 44.95 | 43.78 | 1788408 |
| 1734651600 | 44.32 | 0.27 | 0.61 | 44.52 | 44.65 | 44.185 | 1135331 |
| 1734565200 | 44.05 | -1.29 | -2.85 | 45.14 | 45.4 | 44.015 | 808389 |
| 1734478800 | 45.34 | -0.04 | -0.09 | 45.65 | 46.08 | 45.27 | 714206 |
| 1734392400 | 45.38 | -0.02 | -0.04 | 45.39 | 45.82 | 45.31 | 806469 |
| 1734133200 | 45.4 | -0.56 | -1.22 | 46.26 | 46.27 | 45.31 | 2129055 |
| 1734046800 | 45.96 | -0.2 | -0.43 | 46.1 | 46.225 | 45.89 | 613885 |
| 1733960400 | 46.16 | 0.09 | 0.20 | 46.16 | 46.18 | 45.72 | 734820 |
| 1733874000 | 46.07 | 1.75 | 3.95 | 46.15 | 46.66 | 45.46 | 1246101 |
| 1733787600 | 44.32 | 0.9 | 2.07 | 43.49 | 44.405 | 43.39 | 667859 |
| 1733528400 | 43.42 | -0.01 | -0.02 | 43.57 | 43.72 | 43.295 | 332503 |
| 1733442000 | 43.43 | -0.34 | -0.78 | 43.96 | 43.96 | 43.41 | 766494 |
| 1733355600 | 43.77 | 0.48 | 1.11 | 43.44 | 43.94 | 43.23 | 621421 |
| 1733269200 | 43.29 | -0.36 | -0.82 | 43.98 | 43.98 | 43.28 | 900401 |
| 1733182800 | 43.65 | 0.22 | 0.51 | 43.48 | 43.95 | 43.31 | 763692 |
| 1732917840 | 43.43 | -0.32 | -0.73 | 43.36 | 43.67 | 43.36 | 466541 |
| 1732750800 | 43.75 | 0.51 | 1.18 | 43.65 | 44.05 | 43.6 | 622024 |
| 1732664400 | 43.24 | -0.01 | -0.02 | 43.61 | 43.64 | 43.07 | 717835 |
| 1732578000 | 43.25 | 0.47 | 1.10 | 43.23 | 43.53 | 43.08 | 789394 |
| 1732318800 | 42.78 | 0.45 | 1.06 | 42.76 | 42.9 | 42.55 | 679932 |
| 1732232400 | 42.33 | 0.24 | 0.57 | 42.22 | 42.48 | 42.04 | 960301 |
| 1732146000 | 42.09 | 1.29 | 3.16 | 40.63 | 42.42 | 40.48 | 1863671 |
| 1732059600 | 40.8 | -0.19 | -0.46 | 40.55 | 41.0063 | 40.35 | 736441 |
| 1731973200 | 40.99 | -0.28 | -0.68 | 40.79 | 41.2 | 40.73 | 1090528 |
| 1731714000 | 41.27 | -0.82 | -1.95 | 41.97 | 41.97 | 40.97 | 1234315 |
| 1731627600 | 42.09 | -0.54 | -1.27 | 42.85 | 42.86 | 42.03 | 545645 |
| 1731541200 | 42.63 | -0.6 | -1.39 | 42.78 | 42.85 | 42.41 | 803479 |
| 1731454800 | 43.23 | -0.82 | -1.86 | 43.88 | 43.99 | 43.23 | 933446 |
| 1731368400 | 44.05 | 0.29 | 0.66 | 43.8 | 44.09 | 43.54 | 977204 |
| 1731109200 | 43.76 | -0.39 | -0.88 | 44.22 | 44.27 | 43.63 | 807301 |
| 1731022800 | 44.15 | 0.28 | 0.64 | 45.19 | 45.35 | 43.83 | 1450824 |
| 1730936400 | 43.87 | -0.08 | -0.18 | 43.02 | 44.06 | 42.71 | 1549124 |
| 1730850000 | 43.95 | 0.3 | 0.69 | 43.69 | 44.07 | 43.45 | 869139 |
| 1730763600 | 43.65 | 0.57 | 1.32 | 43.56 | 43.855 | 43.45 | 1254966 |
| 1730500800 | 43.08 | 0.98 | 2.33 | 42.88 | 43.22 | 42.73 | 873496 |
| 1730414400 | 42.1 | -0.14 | -0.33 | 42.06 | 42.39 | 41.89 | 925559 |
| 1730328000 | 42.24 | 0.41 | 0.98 | 42.02 | 42.47 | 41.92 | 976885 |
| 1730241600 | 41.83 | 0.03 | 0.07 | 41.66 | 42.035 | 41.58 | 476024 |
| 1730155200 | 41.8 | 0.25 | 0.60 | 42.08 | 42.17 | 41.74 | 615925 |
| 1729896000 | 41.55 | -0.05 | -0.12 | 41.7 | 42 | 41.51 | 492399 |
| 1729809600 | 41.6 | -0.52 | -1.23 | 42.23 | 42.29 | 41.58 | 567391 |
| 1729723200 | 42.12 | -0.09 | -0.21 | 42.21 | 42.26 | 41.93 | 489589 |
| 1729636800 | 42.21 | 0.09 | 0.21 | 42.07 | 42.4 | 41.79 | 759736 |
| 1729550400 | 42.12 | -0.88 | -2.05 | 42.64 | 42.66 | 41.87 | 588995 |
| 1729291200 | 43 | 0.31 | 0.73 | 42.8 | 43 | 42.63 | 1022230 |
| 1729204800 | 42.69 | -0.52 | -1.20 | 42.4 | 42.93 | 42.27 | 1660067 |
| 1729118400 | 43.21 | -0.67 | -1.53 | 43.84 | 43.88 | 43.13 | 1540926 |
| 1729032000 | 43.88 | -0.21 | -0.48 | 44.09 | 44.61 | 43.775 | 646994 |
| 1728945600 | 44.09 | 0.17 | 0.39 | 43.91 | 44.23 | 43.69 | 1370663 |
| 1728686400 | 43.92 | 0.64 | 1.48 | 43.78 | 44.08 | 43.75 | 1141060 |
| 1728600000 | 43.28 | -1.17 | -2.63 | 44.18 | 44.26 | 43.08 | 821481 |
| 1728513600 | 44.45 | 0.89 | 2.04 | 43.74 | 44.45 | 43.63 | 2236368 |
| 1728427200 | 43.56 | 0.24 | 0.55 | 43.53 | 43.77 | 43.44 | 546858 |
| 1728340800 | 43.32 | -0.25 | -0.57 | 43.45 | 43.48 | 43.19 | 482725 |
| 1728081600 | 43.57 | 0.03 | 0.07 | 43.15 | 43.57 | 43.09 | 871753 |
| 1727995200 | 43.54 | -0.81 | -1.83 | 44.11 | 44.14 | 43.41 | 1724399 |
| 1727908800 | 44.35 | -0.56 | -1.25 | 44.51 | 44.54 | 44.04 | 1394213 |
| 1727822400 | 44.91 | -0.66 | -1.45 | 45.47 | 45.51 | 44.77 | 974649 |
| 1727736000 | 45.57 | 0.33 | 0.73 | 45.37 | 45.62 | 45.08 | 2088768 |
| 1727476800 | 45.24 | 0.22 | 0.49 | 45.7 | 46.08 | 45.22 | 1970539 |
| 1727390400 | 45.02 | 0.91 | 2.06 | 44.57 | 45.05 | 44.49 | 836736 |
| 1727304000 | 44.11 | -0.75 | -1.67 | 44.93 | 44.95 | 44.1 | 1088278 |
| 1727217600 | 44.86 | 0.4 | 0.90 | 44.66 | 45.11 | 44.57 | 1123378 |
| 1727131200 | 44.46 | -0.44 | -0.98 | 44.87 | 44.88 | 44.375 | 916843 |
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
