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 | 1.74 | 4.88626790227 | 35.61 | 37.18 | 35.06 | 50740 | 35.96035806 | CS |
| 4 | 2.25 | 6.41025641026 | 35.1 | 38.01 | 31.81 | 56125 | 35.1709697 | CS |
| 12 | 0.57 | 1.54975530179 | 36.78 | 39.18 | 31.81 | 79688 | 35.89558681 | CS |
| 26 | 1.16 | 3.20530533296 | 36.19 | 40.75 | 31.81 | 67785 | 35.94765886 | CS |
| 52 | 1.16 | 3.20530533296 | 36.19 | 40.75 | 31.81 | 67785 | 35.94765886 | CS |
| 156 | 1.16 | 3.20530533296 | 36.19 | 40.75 | 31.81 | 67785 | 35.94765886 | CS |
| 260 | 1.16 | 3.20530533296 | 36.19 | 40.75 | 31.81 | 67785 | 35.94765886 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 37.35 | 1.35 | 3.75 | 35.74 | 38.7418 | 35.74 | 86883 |
| 1732232400 | 36 | 0 | 0.00 | 35.75 | 36.53 | 35.75 | 83099 |
| 1732146000 | 36 | 0 | 0.00 | 35.82 | 36.14 | 35.69 | 38870 |
| 1732059600 | 36 | -0.14 | -0.39 | 35.91 | 36.15 | 35.4 | 60998 |
| 1731973200 | 36.14 | 0.6 | 1.69 | 35.54 | 36.14 | 35.34 | 37466 |
| 1731714000 | 35.54 | 0.2 | 0.57 | 35.61 | 35.73 | 35.06 | 33266 |
| 1731627600 | 35.34 | 0.32 | 0.91 | 35.22 | 35.96 | 34.96 | 23568 |
| 1731541200 | 35.02 | -0.71 | -1.99 | 35.9 | 35.9 | 34.7 | 33542 |
| 1731454800 | 35.73 | -0.27 | -0.75 | 36.75 | 38.01 | 35.35 | 53204 |
| 1731368400 | 36 | 0.14 | 0.39 | 36.14 | 36.3 | 35.6 | 72557 |
| 1731109200 | 35.86 | 0.06 | 0.17 | 36 | 36.14 | 35.46 | 79784 |
| 1731022800 | 35.8 | 0.16 | 0.45 | 35.47 | 36.51 | 35.33 | 64323 |
| 1730936400 | 35.64 | 0.97 | 2.80 | 35.11 | 35.85 | 35.01 | 56793 |
| 1730850000 | 34.67 | 1.79 | 5.44 | 33.259999 | 34.94 | 33.08 | 50921 |
| 1730763600 | 32.88 | -0.6 | -1.79 | 33 | 33.618 | 31.81 | 96255 |
| 1730500800 | 33.479999 | -1.44 | -4.12 | 35 | 35 | 33.29 | 62337 |
| 1730414400 | 34.92 | -0.29 | -0.82 | 35.48 | 35.7828 | 34.63 | 49049 |
| 1730328000 | 35.21 | 0.8 | 2.32 | 34 | 35.41 | 34 | 80869 |
| 1730241600 | 34.41 | -0.59 | -1.69 | 34.44 | 35.9937 | 34.25 | 37781 |
| 1730155200 | 35 | 0.08 | 0.23 | 35.07 | 35.23 | 34 | 65553 |
| 1729896000 | 34.92 | 0.16 | 0.46 | 35.1 | 35.88 | 34.76 | 42258 |
| 1729809600 | 34.76 | -0.4 | -1.14 | 35.46 | 35.47 | 34.51 | 38494 |
| 1729723200 | 35.16 | -0.31 | -0.87 | 35.6 | 35.78 | 34.5 | 72465 |
| 1729636800 | 35.47 | -0.5 | -1.39 | 36.18 | 36.335 | 35.19 | 47867 |
| 1729550400 | 35.97 | 0.23 | 0.64 | 35.73 | 36.29 | 35.47 | 99562 |
| 1729291200 | 35.74 | 0.01 | 0.03 | 35.89 | 36.01 | 35.27 | 75167 |
| 1729204800 | 35.73 | 0.25 | 0.70 | 35.77 | 36.2675 | 34.7 | 71623 |
| 1729118400 | 35.48 | 0.39 | 1.11 | 35.2 | 36.14 | 35.16 | 88440 |
| 1729032000 | 35.09 | -0.76 | -2.12 | 36.24 | 36.3694 | 35 | 57888 |
| 1728945600 | 35.85 | -0.3 | -0.83 | 36.17 | 36.45 | 35.78 | 40495 |
| 1728686400 | 36.15 | 0.24 | 0.67 | 36.25 | 36.87 | 35.7 | 61849 |
| 1728600000 | 35.91 | 0.03 | 0.08 | 35.74 | 37.02 | 35.56 | 69709 |
| 1728513600 | 35.88 | 0.72 | 2.05 | 34.75 | 36.23 | 34.75 | 112622 |
| 1728427200 | 35.16 | 0.13 | 0.37 | 34.67 | 35.415 | 34.14 | 64048 |
| 1728340800 | 35.03 | -2.09 | -5.63 | 36.65 | 37.05 | 34.93 | 52028 |
| 1728081600 | 37.12 | -0.87 | -2.29 | 38.49 | 38.5999 | 37 | 77241 |
| 1727995200 | 37.99 | 0.24 | 0.64 | 37.1 | 38.8 | 37.1 | 134577 |
| 1727908800 | 37.75 | 3.3 | 9.58 | 35.84 | 38.05 | 35.27 | 126895 |
| 1727822400 | 34.45 | -0.58 | -1.66 | 35.26 | 35.26 | 34.26 | 23263 |
| 1727736000 | 35.03 | 0.44 | 1.27 | 34.55 | 35.85 | 33.67 | 58107 |
| 1727476800 | 34.59 | 0.98 | 2.92 | 33.38 | 35.33 | 33.38 | 43810 |
| 1727390400 | 33.61 | -0.77 | -2.24 | 34.61 | 35.04 | 33.13 | 52874 |
| 1727304000 | 34.38 | -1.44 | -4.02 | 35.45 | 36.56 | 34.1 | 62243 |
| 1727217600 | 35.82 | 0.04 | 0.11 | 36 | 36.4 | 35.64 | 107369 |
| 1727131200 | 35.78 | -0.13 | -0.36 | 36.46 | 36.95 | 34.94 | 137711 |
| 1726872000 | 35.91 | -0.48 | -1.32 | 35.88 | 37.27 | 35.6 | 782849 |
| 1726785600 | 36.39 | -0.61 | -1.65 | 37.04 | 37.93 | 35.8 | 137205 |
| 1726699200 | 37 | 0.22 | 0.60 | 36.31 | 37.51 | 36.24 | 172906 |
| 1726612800 | 36.78 | 0.81 | 2.25 | 36.39 | 37.79 | 35.62 | 83193 |
| 1726526400 | 35.97 | 1.38 | 3.99 | 34.6 | 36.21 | 34.46 | 40698 |
| 1726267200 | 34.59 | -2.39 | -6.46 | 36.83 | 37.1 | 33.77 | 86729 |
| 1726180800 | 36.98 | -0.24 | -0.64 | 37.74 | 37.8 | 36.64 | 72638 |
| 1726094400 | 37.22 | -0.34 | -0.91 | 37.75 | 38.04 | 36.375 | 54132 |
| 1726008000 | 37.56 | -0.52 | -1.37 | 37.78 | 38.21 | 37.09 | 55402 |
| 1725921600 | 38.08 | 1.42 | 3.87 | 37.05 | 39.18 | 36.93 | 65400 |
| 1725662400 | 36.66 | -0.32 | -0.87 | 36.69 | 37.17 | 36.18 | 35503 |
| 1725576000 | 36.98 | -0.04 | -0.11 | 36.87 | 37.36 | 36.3 | 74507 |
| 1725489600 | 37.02 | 0.09 | 0.24 | 37.2 | 37.67 | 36.73 | 61359 |
| 1725403200 | 36.93 | 0.03 | 0.08 | 36.3 | 37.71 | 36.3 | 47246 |
| 1725057600 | 36.9 | 0.23 | 0.63 | 36.78 | 36.9 | 36.18 | 32966 |
| 1724971200 | 36.67 | 0.23 | 0.63 | 36.22 | 36.91 | 36.01 | 35246 |
| 1724884800 | 36.44 | -0.1 | -0.27 | 36.29 | 36.44 | 36.1388 | 12034 |
| 1724798400 | 36.54 | -0.35 | -0.95 | 36.98 | 36.99 | 35.61 | 17214 |
| 1724712000 | 36.89 | -0.04 | -0.11 | 37 | 37.045 | 36.75 | 45803 |
| 1724452800 | 36.93 | 0.56 | 1.54 | 36.66 | 37.62 | 36.04 | 31151 |
| 1724366400 | 36.37 | 0.64 | 1.79 | 35.28 | 36.735 | 35.28 | 44829 |
| 1724280000 | 35.73 | -0.42 | -1.16 | 36.5 | 36.5 | 35.56 | 18054 |
| 1724193600 | 36.15 | 0.46 | 1.29 | 35.99 | 36.49 | 35.56 | 34661 |
| 1724107200 | 35.69 | 0.88 | 2.53 | 34.81 | 35.93 | 34.71 | 9605 |
| 1723848000 | 34.81 | 0.03 | 0.09 | 35.34 | 35.34 | 34.54 | 26868 |
| 1723761600 | 34.78 | 0.02 | 0.06 | 34.7 | 35.46 | 34.36 | 17132 |
| 1723675200 | 34.76 | 0.36 | 1.05 | 33.82 | 35.46 | 33.4501 | 31595 |
| 1723588800 | 34.4 | -0.44 | -1.26 | 34.8 | 35.598 | 33.479999 | 16461 |
| 1723502400 | 34.84 | -1.58 | -4.34 | 36.38 | 36.38 | 34.84 | 85648 |
| 1723243200 | 36.42 | -0.58 | -1.57 | 36.9 | 37 | 35.37 | 22624 |
| 1723156800 | 37 | 0.93 | 2.58 | 35.79 | 37.02 | 35.79 | 14476 |
| 1723070400 | 36.07 | 0.06 | 0.17 | 36.54 | 37.35 | 35.67 | 78304 |
| 1722984000 | 36.01 | -0.08 | -0.22 | 36.11 | 37 | 35 | 13090 |
| 1722897600 | 36.09 | -1.73 | -4.57 | 34.98 | 36.66 | 34 | 37903 |
| 1722638400 | 37.82 | -1.18 | -3.03 | 38 | 39 | 34.89 | 98105 |
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
