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 | 0.27 | 0.697494187548 | 38.71 | 38.98 | 38.53 | 206297 | 38.92248628 | SP |
| 4 | 1.06 | 2.79535864979 | 37.92 | 38.98 | 37.62 | 128946 | 38.50613838 | SP |
| 12 | 3.81 | 10.833096389 | 35.17 | 38.98 | 34.67 | 77017 | 37.74773119 | SP |
| 26 | 5.2 | 15.3937240971 | 33.78 | 38.98 | 32.9 | 75743 | 36.31734936 | SP |
| 52 | 8.88 | 29.5016611296 | 30.1 | 38.98 | 30.1 | 79903 | 34.51716679 | SP |
| 156 | 8.88 | 29.5016611296 | 30.1 | 38.98 | 30.1 | 79903 | 34.51716679 | SP |
| 260 | 8.88 | 29.5016611296 | 30.1 | 38.98 | 30.1 | 79903 | 34.51716679 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269200 | 38.98 | 0.03 | 0.08 | 38.95 | 38.98 | 38.86 | 56703 |
| 1733182800 | 38.95 | 0.05 | 0.13 | 38.92 | 38.98 | 38.8698 | 673703 |
| 1732917840 | 38.9 | 0.28 | 0.73 | 38.68 | 38.9 | 38.67 | 24666 |
| 1732750800 | 38.62 | -0.07 | -0.18 | 38.75 | 38.75 | 38.53 | 74557 |
| 1732664400 | 38.69 | 0.13 | 0.34 | 38.645 | 38.78 | 38.59 | 98241 |
| 1732578000 | 38.56 | 0.13 | 0.34 | 38.73 | 38.77 | 38.4593 | 101515 |
| 1732318800 | 38.43 | 0.15 | 0.39 | 38.31 | 38.46 | 38.28 | 86502 |
| 1732232400 | 38.28 | 0.19 | 0.50 | 38.26 | 38.3798 | 37.92 | 96526 |
| 1732146000 | 38.09 | 0.03 | 0.08 | 38.06 | 38.1 | 37.71 | 108980 |
| 1732059600 | 38.06 | 0.14 | 0.37 | 37.7 | 38.095 | 37.66 | 87829 |
| 1731973200 | 37.92 | 0.21 | 0.56 | 37.73 | 37.976689 | 37.71 | 63306 |
| 1731714000 | 37.71 | -0.52 | -1.36 | 38 | 38 | 37.62 | 84351 |
| 1731627600 | 38.23 | -0.25 | -0.65 | 38.53 | 38.53 | 38.21 | 170394 |
| 1731541200 | 38.48 | 0.02 | 0.05 | 38.52 | 38.62 | 38.42 | 115434 |
| 1731454800 | 38.46 | -0.12 | -0.31 | 38.62 | 38.62 | 38.31 | 78725 |
| 1731368400 | 38.58 | 0.09 | 0.23 | 38.69 | 38.69 | 38.49 | 154863 |
| 1731109200 | 38.49 | 0.13 | 0.34 | 38.43 | 38.5901 | 38.38 | 122832 |
| 1731022800 | 38.36 | 0.32 | 0.84 | 38.2 | 38.4 | 38.19 | 108069 |
| 1730936400 | 38.0399 | 0.94 | 2.53 | 37.92 | 38.07 | 37.67 | 207945 |
| 1730850000 | 37.1 | 0.48 | 1.30 | 36.74 | 37.1 | 36.74 | 61494 |
| 1730763600 | 36.6243 | -0.12 | -0.31 | 36.7 | 36.8 | 36.5201 | 61730 |
| 1730500800 | 36.74 | 0.16 | 0.44 | 36.75 | 37 | 36.72 | 84511 |
| 1730414400 | 36.58 | -0.71 | -1.90 | 37 | 37.05 | 36.58 | 74697 |
| 1730328000 | 37.29 | -0.1 | -0.27 | 37.4 | 37.52 | 37.28 | 80970 |
| 1730241600 | 37.39 | 0.04 | 0.11 | 37.25 | 37.49 | 37.21 | 63296 |
| 1730155200 | 37.35 | 0.12 | 0.32 | 37.45 | 37.47 | 37.3226 | 44710 |
| 1729896000 | 37.23 | -0.02 | -0.05 | 37.43 | 37.56 | 37.1944 | 51998 |
| 1729809600 | 37.25 | 0.11 | 0.30 | 37.25 | 37.27 | 37.0901 | 30406 |
| 1729723200 | 37.14 | -0.36 | -0.96 | 37.38 | 37.39 | 36.935 | 48622 |
| 1729636800 | 37.5 | -0.03 | -0.08 | 37.34 | 37.545 | 37.31 | 49685 |
| 1729550400 | 37.53 | -0.04 | -0.10 | 37.54 | 37.58 | 37.33 | 47440 |
| 1729291200 | 37.5693 | 0.14 | 0.37 | 37.49 | 37.6147 | 37.4436 | 43325 |
| 1729204800 | 37.43 | -0.01 | -0.03 | 37.63 | 37.65 | 37.4202 | 74448 |
| 1729118400 | 37.44 | 0.18 | 0.48 | 37.23 | 37.45 | 37.21 | 47886 |
| 1729032000 | 37.26 | -0.34 | -0.90 | 37.59 | 37.59 | 37.2 | 61318 |
| 1728945600 | 37.6 | 0.38 | 1.02 | 37.35 | 37.6 | 37.35 | 59893 |
| 1728686400 | 37.22 | 0.15 | 0.40 | 37.05 | 37.3 | 37.05 | 31130 |
| 1728600000 | 37.0699 | -0.02 | -0.05 | 37.01 | 37.1199 | 36.95 | 47649 |
| 1728513600 | 37.09 | 0.26 | 0.71 | 36.82 | 37.11 | 36.81 | 72426 |
| 1728427200 | 36.83 | 0.34 | 0.93 | 36.64 | 36.85 | 36.5998 | 39087 |
| 1728340800 | 36.49 | -0.28 | -0.76 | 36.69 | 36.73 | 36.42 | 36606 |
| 1728081600 | 36.77 | 0.29 | 0.79 | 36.76 | 36.81 | 36.51 | 58798 |
| 1727995200 | 36.48 | -0.04 | -0.11 | 36.46 | 36.5801 | 36.3397 | 51066 |
| 1727908800 | 36.52 | 0.02 | 0.04 | 36.42 | 36.5961 | 36.31 | 81127 |
| 1727822400 | 36.505 | -0.33 | -0.90 | 36.76 | 36.76 | 36.365 | 81997 |
| 1727736000 | 36.8383 | 0.16 | 0.43 | 36.65 | 36.8627 | 36.5 | 56508 |
| 1727476800 | 36.68 | -0.22 | -0.60 | 36.83 | 36.87 | 36.6733 | 50275 |
| 1727390400 | 36.9 | 0.16 | 0.44 | 36.99 | 36.99 | 36.75 | 46213 |
| 1727304000 | 36.74 | 0.05 | 0.13 | 36.83 | 36.83 | 36.69 | 43453 |
| 1727217600 | 36.6938 | 0.01 | 0.04 | 36.75 | 36.8 | 36.59 | 51235 |
| 1727131200 | 36.68 | 0.06 | 0.16 | 36.67 | 36.74 | 36.6347 | 46997 |
| 1726872000 | 36.62 | -0.09 | -0.25 | 36.62 | 36.67 | 36.4968 | 56558 |
| 1726785600 | 36.71 | 0.7 | 1.94 | 36.65 | 36.8 | 36.54 | 59725 |
| 1726699200 | 36.01 | -0.15 | -0.41 | 36.17 | 36.44 | 36.01 | 71886 |
| 1726612800 | 36.16 | 0.01 | 0.03 | 36.31 | 36.37 | 36.03 | 41050 |
| 1726526400 | 36.15 | 0.07 | 0.19 | 36.03 | 36.15 | 35.97 | 48889 |
| 1726267200 | 36.08 | 0.19 | 0.53 | 35.96 | 36.13 | 35.94 | 31732 |
| 1726180800 | 35.89 | 0.28 | 0.79 | 35.62 | 35.91 | 35.5481 | 52039 |
| 1726094400 | 35.61 | 0.36 | 1.02 | 35.17 | 35.66 | 34.67 | 39138 |
| 1726008000 | 35.25 | 0.17 | 0.48 | 35.22 | 35.25 | 34.9501 | 29722 |
| 1725921600 | 35.08 | 0.4 | 1.15 | 34.94 | 35.1401 | 34.855 | 26090 |
| 1725662400 | 34.68 | -0.6 | -1.70 | 35.35 | 35.35 | 34.62 | 73073 |
| 1725576000 | 35.28 | -0.05 | -0.14 | 35.36 | 35.525 | 35.12 | 91779 |
| 1725489600 | 35.33 | -0.06 | -0.17 | 35.32 | 35.5627 | 35.26 | 64331 |
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
