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 | 1.73 | 6.71844660194 | 25.75 | 28.13 | 25.04 | 58851 | 26.05496907 | CS |
| 4 | -1.32 | -4.58333333333 | 28.8 | 28.8747 | 23.0501 | 76510 | 26.33008114 | CS |
| 12 | -5.41 | -16.4487686227 | 32.89 | 33.3999 | 23.0501 | 58850 | 28.9499463 | CS |
| 26 | -5.39 | -16.3979312443 | 32.87 | 36.3 | 23.0501 | 49251 | 30.83294598 | CS |
| 52 | -2.79 | -9.21704658077 | 30.27 | 36.3 | 23.0501 | 39563 | 31.39049533 | CS |
| 156 | -1.1 | -3.8488453464 | 28.58 | 36.3 | 22.36 | 40153 | 29.2954036 | CS |
| 260 | 8.37 | 43.7990580848 | 19.11 | 39.2599 | 19.11 | 46774 | 28.80979402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 27.48 | 0.46 | 1.70 | 27.25 | 27.49 | 27.0101 | 27163 |
| 1745534400 | 27.02 | 0.73 | 2.78 | 26.5 | 27.03 | 26.3301 | 45912 |
| 1745448000 | 26.29 | 0.51 | 1.98 | 26.47 | 27.0086 | 26.29 | 73117 |
| 1745361600 | 25.78 | 0.61 | 2.42 | 25.42 | 25.91 | 25.34 | 68025 |
| 1745275200 | 25.17 | -0.91 | -3.49 | 25.75 | 25.75 | 25.04 | 48348 |
| 1744929600 | 26.08 | -0.16 | -0.61 | 26.41 | 26.86 | 25.9801 | 38772 |
| 1744843200 | 26.24 | -0.76 | -2.81 | 26.57 | 26.81 | 25.8401 | 60665 |
| 1744756800 | 27 | -0.07 | -0.26 | 27.04 | 27.28 | 26.86 | 62981 |
| 1744670400 | 27.07 | 0.09 | 0.33 | 27.48 | 27.5495 | 26.78 | 61393 |
| 1744411200 | 26.98 | 0.07 | 0.26 | 26.9 | 27.2475 | 26.49 | 42569 |
| 1744324800 | 26.91 | -0.43 | -1.57 | 26.87 | 27.1 | 26.1327 | 82979 |
| 1744238400 | 27.34 | 2.8 | 11.41 | 24.45 | 27.41 | 24.37 | 146684 |
| 1744152000 | 24.54 | -0.06 | -0.24 | 25.61 | 26.49 | 24.45 | 98572 |
| 1744065600 | 24.6 | -0.45 | -1.80 | 24.35 | 25.4392 | 23.0501 | 189689 |
| 1743806400 | 25.05 | -1.84 | -6.84 | 26.2 | 26.2 | 25.01 | 127417 |
| 1743720000 | 26.89 | -1.51 | -5.32 | 27.48 | 27.6999 | 26.88 | 94401 |
| 1743633600 | 28.4 | 0.39 | 1.39 | 28.01 | 28.48 | 27.9355 | 27753 |
| 1743547200 | 28.01 | 0.03 | 0.11 | 27.82 | 28.15 | 27.76 | 59696 |
| 1743460800 | 27.98 | -0.32 | -1.13 | 28.11 | 28.16 | 27.72 | 62995 |
| 1743201600 | 28.3 | -0.69 | -2.38 | 28.8 | 28.8747 | 28.12 | 61722 |
| 1743115200 | 28.99 | -0.14 | -0.48 | 29.11 | 29.24 | 28.9 | 32622 |
| 1743028800 | 29.13 | -0.76 | -2.54 | 29.74 | 30.58 | 29.05 | 39101 |
| 1742942400 | 29.89 | 0.09 | 0.30 | 30.1 | 30.36 | 29.81 | 44470 |
| 1742856000 | 29.8 | 0.41 | 1.40 | 29.72 | 29.965 | 29.71 | 30699 |
| 1742596800 | 29.39 | -0.1 | -0.34 | 29.29 | 29.49 | 29.15 | 22367 |
| 1742510400 | 29.49 | 0.15 | 0.51 | 29.38 | 29.6884 | 29.293 | 22026 |
| 1742424000 | 29.34 | 0.13 | 0.45 | 29.26 | 29.71 | 29.1501 | 44117 |
| 1742337600 | 29.21 | -0.24 | -0.81 | 29.39 | 29.45 | 29.13 | 25253 |
| 1742251200 | 29.45 | 0.33 | 1.13 | 29.15 | 29.594 | 29.15 | 27440 |
| 1741992000 | 29.12 | 0.48 | 1.68 | 28.88 | 29.2 | 28.6689 | 29274 |
| 1741905600 | 28.64 | -0.34 | -1.17 | 29.05 | 29.1999 | 28.55 | 34166 |
| 1741819200 | 28.98 | 0.2 | 0.69 | 29.01 | 29.3 | 28.79 | 47494 |
| 1741732800 | 28.78 | -0.17 | -0.59 | 28.9 | 29.0899 | 28.5 | 77181 |
| 1741646400 | 28.95 | -0.56 | -1.90 | 29.22 | 29.4986 | 28.79 | 135112 |
| 1741390800 | 29.51 | 0.01 | 0.03 | 29.5 | 29.68 | 28.88 | 56216 |
| 1741304400 | 29.5 | -0.59 | -1.96 | 29.74 | 29.99 | 29.45 | 67018 |
| 1741218000 | 30.09 | 0.31 | 1.04 | 29.79 | 30.13 | 29.5801 | 38109 |
| 1741131600 | 29.78 | -0.36 | -1.19 | 29.98 | 29.98 | 29.35 | 95075 |
| 1741045200 | 30.14 | -0.57 | -1.86 | 31.5 | 31.5 | 30.1 | 66225 |
| 1740786000 | 30.71 | -0.02 | -0.07 | 30.63 | 30.9 | 30.4428 | 58046 |
| 1740699600 | 30.73 | -0.6 | -1.92 | 31.61 | 31.84 | 30.69 | 77538 |
| 1740613200 | 31.33 | -0.21 | -0.67 | 31.54 | 31.7432 | 31.2 | 49244 |
| 1740526800 | 31.54 | -0.3 | -0.94 | 31.94 | 32.049999 | 31.23 | 109408 |
| 1740440400 | 31.84 | -0.6 | -1.85 | 32.58 | 32.58 | 31.76 | 68824 |
| 1740181200 | 32.439999 | -0.68 | -2.05 | 33.31 | 33.31 | 32.299999 | 67182 |
| 1740094800 | 33.119999 | 0.01 | 0.03 | 33.229999 | 33.249899 | 32.7838 | 36001 |
| 1740008400 | 33.11 | 0.17 | 0.52 | 32.78 | 33.229999 | 32.759999 | 61763 |
| 1739922000 | 32.939999 | -0.26 | -0.78 | 33.049999 | 33.2898 | 32.71 | 53840 |
| 1739576400 | 33.2 | 0.14 | 0.42 | 33.28 | 33.299999 | 33.005 | 18938 |
| 1739490000 | 33.06 | 0.2 | 0.61 | 32.939999 | 33.2184 | 32.77 | 16976 |
| 1739403600 | 32.86 | -0.36 | -1.08 | 33.1 | 33.174999 | 32.78 | 41980 |
| 1739317200 | 33.22 | 0.24 | 0.73 | 32.92 | 33.32 | 32.92 | 46866 |
| 1739230800 | 32.979999 | 0.39 | 1.20 | 32.79 | 33.07 | 32.659999 | 37416 |
| 1738971600 | 32.59 | -0.32 | -0.97 | 32.92 | 33.33 | 32.57 | 51852 |
| 1738885200 | 32.909999 | 0.07 | 0.21 | 32.9 | 33.02 | 32.72 | 36085 |
| 1738798800 | 32.84 | 0.2 | 0.61 | 32.63 | 32.9299 | 32.5 | 40302 |
| 1738712400 | 32.64 | 0.19 | 0.59 | 32.45 | 32.77 | 32.45 | 28637 |
| 1738626000 | 32.45 | -0.44 | -1.34 | 32.11 | 32.79 | 32.096899 | 59465 |
| 1738366800 | 32.89 | 0.21 | 0.64 | 32.89 | 33.3999 | 32.689999 | 65279 |
| 1738280400 | 32.68 | 0.27 | 0.83 | 32.65 | 32.759999 | 32.313699 | 26056 |
| 1738194000 | 32.409999 | -0.24 | -0.74 | 32.72 | 32.72 | 32.18 | 38167 |
| 1738107600 | 32.65 | 0.48 | 1.49 | 32.259999 | 32.79 | 32 | 44624 |
| 1738021200 | 32.17 | -1.71 | -5.05 | 33.04 | 33.1 | 32.15 | 82238 |
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
