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 | -2.515 | -4.10578728267 | 61.255 | 61.28 | 56.96 | 237248 | 59.12769908 | CS |
| 4 | -2.54 | -4.14490861619 | 61.28 | 66.175 | 56.96 | 215397 | 61.34339327 | CS |
| 12 | 15.74 | 36.6046511628 | 43 | 66.175 | 40.35 | 174756 | 55.31352044 | CS |
| 26 | 26.53 | 82.3657249301 | 32.21 | 66.175 | 31.45 | 147184 | 47.47878441 | CS |
| 52 | 33.17 | 129.722330856 | 25.57 | 66.175 | 21.98 | 130008 | 39.14532866 | CS |
| 156 | 22.21 | 60.7993430057 | 36.53 | 66.175 | 18.81 | 160105 | 29.13143977 | CS |
| 260 | 31.77 | 117.797552836 | 26.97 | 66.175 | 14.09 | 168703 | 33.07655862 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734997200 | 58.11 | -1.03 | -1.74 | 60.01 | 60.01 | 56.96 | 298079 |
| 1734738000 | 59.14 | 0.42 | 0.72 | 57.84 | 59.79 | 57.18 | 299083 |
| 1734651600 | 58.72 | -0.47 | -0.79 | 59.81 | 60.81 | 58.695 | 148593 |
| 1734565200 | 59.19 | -1.4 | -2.31 | 61.01 | 61.01 | 58.7205 | 233036 |
| 1734478800 | 60.59 | -0.18 | -0.30 | 60.77 | 61.28 | 59.6501 | 238512 |
| 1734392400 | 60.77 | 0.25 | 0.41 | 60.95 | 61.52 | 60.1317 | 243501 |
| 1734133200 | 60.52 | -1.89 | -3.03 | 61.46 | 61.65 | 58.16 | 292789 |
| 1734046800 | 62.41 | -1.04 | -1.64 | 63.5 | 63.645 | 62.09 | 146959 |
| 1733960400 | 63.45 | -0.43 | -0.67 | 64.44 | 64.87 | 63.235 | 170566 |
| 1733874000 | 63.88 | 1.06 | 1.69 | 62.7 | 64.3929 | 61.7462 | 227371 |
| 1733787600 | 62.82 | -1.4 | -2.18 | 64.22 | 64.792 | 60.58 | 156396 |
| 1733528400 | 64.22 | 0.21 | 0.33 | 63.84 | 64.694599 | 62.69 | 175505 |
| 1733442000 | 64.01 | 0.74 | 1.17 | 63.48 | 66.175 | 63.35 | 265688 |
| 1733355600 | 63.27 | 2.66 | 4.39 | 60.87 | 63.36 | 60.33 | 354322 |
| 1733269200 | 60.61 | -0.28 | -0.46 | 60.83 | 61.16 | 58.4 | 401518 |
| 1733182800 | 60.89 | -1.01 | -1.63 | 61.76 | 62.44 | 60.27 | 160930 |
| 1732917840 | 61.9 | 0.49 | 0.80 | 61.97 | 62.34 | 61.31 | 66087 |
| 1732750800 | 61.41 | -0.89 | -1.43 | 62.75 | 63.1725 | 61.22 | 127084 |
| 1732664400 | 62.3 | 1.19 | 1.95 | 61.17 | 62.71 | 61.06 | 150503 |
| 1732578000 | 61.11 | -1.54 | -2.46 | 62.65 | 62.65 | 60.6 | 188831 |
| 1732318800 | 62.65 | 0.81 | 1.31 | 61.87 | 63.28 | 60.93 | 185724 |
| 1732232400 | 61.84 | -0.47 | -0.75 | 62.61 | 63.51 | 61.23 | 188162 |
| 1732146000 | 62.31 | 1.28 | 2.10 | 61.03 | 62.32 | 60.54 | 130340 |
| 1732059600 | 61.03 | 0.31 | 0.51 | 60.26 | 61.86 | 59.66 | 172824 |
| 1731973200 | 60.72 | 0.14 | 0.23 | 60.7 | 62.21 | 59.57 | 222737 |
| 1731714000 | 60.58 | 2.54 | 4.38 | 59.1 | 61.47 | 58.5 | 491298 |
| 1731627600 | 58.04 | 3.04 | 5.53 | 55.91 | 60.2 | 55.594 | 464884 |
| 1731541200 | 55 | 0 | 0.00 | 55.25 | 55.75 | 54.27 | 168663 |
| 1731454800 | 55 | 2.5 | 4.76 | 52.21 | 55.2082 | 52.1 | 234145 |
| 1731368400 | 52.5 | 0.81 | 1.57 | 52.05 | 52.92 | 51.7 | 153623 |
| 1731109200 | 51.69 | 2.09 | 4.21 | 49.92 | 51.92 | 49.12 | 156755 |
| 1731022800 | 49.6 | -1.44 | -2.82 | 51.19 | 51.99 | 47.525 | 349126 |
| 1730936400 | 51.04 | 1.92 | 3.91 | 50.81 | 52.51 | 50.235 | 309756 |
| 1730850000 | 49.12 | 1.43 | 3.00 | 47.6 | 49.673 | 47.53 | 142757 |
| 1730763600 | 47.69 | -0.44 | -0.91 | 47.99 | 49.08 | 47.65 | 164895 |
| 1730500800 | 48.13 | 0.9 | 1.91 | 47.27 | 48.64 | 47.27 | 140492 |
| 1730414400 | 47.23 | 0.6 | 1.29 | 46.6 | 47.8862 | 46.355 | 124910 |
| 1730328000 | 46.63 | -0.36 | -0.77 | 46.75 | 47.4 | 46.56 | 158917 |
| 1730241600 | 46.99 | 0.26 | 0.56 | 46.7 | 47.14 | 46.28 | 75825 |
| 1730155200 | 46.73 | 1.08 | 2.37 | 46.14 | 47.21 | 46.14 | 118494 |
| 1729896000 | 45.65 | -0.68 | -1.47 | 46.55 | 46.55 | 45.64 | 105524 |
| 1729809600 | 46.33 | 1.72 | 3.86 | 44.8 | 47.34 | 44.8 | 203385 |
| 1729723200 | 44.61 | -0.41 | -0.91 | 44.84 | 45 | 44.44 | 88614 |
| 1729636800 | 45.02 | 2.07 | 4.82 | 42.95 | 45.33 | 42.9 | 132431 |
| 1729550400 | 42.95 | -0.03 | -0.07 | 43 | 43.1 | 42.468 | 96681 |
| 1729291200 | 42.98 | -0.22 | -0.51 | 43.14 | 43.2764 | 42.8 | 86966 |
| 1729204800 | 43.2 | -0.37 | -0.85 | 43.89 | 43.94 | 43.01 | 70096 |
| 1729118400 | 43.57 | 1 | 2.35 | 42.89 | 43.82 | 42.72 | 81535 |
| 1729032000 | 42.57 | 0.4 | 0.95 | 42.42 | 43.1799 | 42.34 | 98264 |
| 1728945600 | 42.17 | 0.03 | 0.07 | 42.03 | 42.32 | 41.89 | 65504 |
| 1728686400 | 42.14 | 0.79 | 1.91 | 41.54 | 42.21 | 41.35 | 58765 |
| 1728600000 | 41.35 | -0.42 | -1.01 | 41.63 | 42.02 | 41.33 | 68792 |
| 1728513600 | 41.77 | 0.93 | 2.28 | 40.79 | 41.84 | 40.6261 | 134916 |
| 1728427200 | 40.84 | -0.43 | -1.04 | 41.15 | 41.23 | 40.35 | 127775 |
| 1728340800 | 41.27 | -0.48 | -1.15 | 41.55 | 41.93 | 41.0101 | 103636 |
| 1728081600 | 41.75 | 0.54 | 1.31 | 41.79 | 41.9519 | 41.425 | 177986 |
| 1727995200 | 41.21 | -1.41 | -3.31 | 42.55 | 42.55 | 41.15 | 92882 |
| 1727908800 | 42.62 | 0.02 | 0.05 | 42.37 | 42.8899 | 42.15 | 57095 |
| 1727822400 | 42.6 | -0.55 | -1.27 | 43 | 43.06 | 42.1 | 103067 |
| 1727736000 | 43.15 | 0.86 | 2.03 | 42.38 | 43.25 | 42 | 139474 |
| 1727476800 | 42.29 | -0.22 | -0.52 | 42.67 | 43 | 42.21 | 98423 |
| 1727390400 | 42.51 | 0.67 | 1.60 | 42.31 | 42.82 | 41.83 | 160191 |
| 1727304000 | 41.84 | -0.38 | -0.90 | 42.24 | 42.5299 | 41.805 | 85142 |
| 1727217600 | 42.22 | 0.14 | 0.33 | 42.05 | 42.65 | 41.8 | 103436 |
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
