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 | -0.15 | -0.514933058702 | 29.13 | 30.3 | 28.98 | 177364 | 29.46337026 | DR |
| 4 | -3.02 | -9.4375 | 32 | 32.16 | 28.4 | 206907 | 29.74591061 | DR |
| 12 | -6.02 | -17.2 | 35 | 37.43 | 28.4 | 176777 | 32.42283186 | DR |
| 26 | -8.39 | -22.4511640353 | 37.37 | 37.98 | 28.4 | 190986 | 33.85263871 | DR |
| 52 | -11.06 | -27.6223776224 | 40.04 | 44.44 | 28.4 | 205334 | 37.49120493 | DR |
| 156 | -19.17 | -39.8130841121 | 48.15 | 50.36 | 26.01 | 296082 | 38.42406327 | DR |
| 260 | 7.48 | 34.7906976744 | 21.5 | 56.86 | 9.59 | 399158 | 36.26968084 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379600 | 28.98 | -0.42 | -1.43 | 29.08 | 29.3 | 28.72 | 203695 |
| 1736293200 | 29.4 | -0.37 | -1.24 | 29.98 | 30.3 | 29.265 | 98454 |
| 1736206800 | 29.77 | 0.61 | 2.09 | 29.72 | 29.8 | 29.4201 | 281487 |
| 1735947600 | 29.16 | -0.13 | -0.44 | 29.2 | 29.5 | 28.995 | 176501 |
| 1735861200 | 29.29 | 0.21 | 0.72 | 29.13 | 29.47 | 29.08 | 153014 |
| 1735688400 | 29.08 | 0.3 | 1.04 | 28.85 | 29.37 | 28.635 | 157046 |
| 1735602000 | 28.78 | -0.2 | -0.69 | 28.93 | 29.07 | 28.4 | 277840 |
| 1735342800 | 28.98 | -0.06 | -0.21 | 29.2 | 29.442 | 28.7509 | 196334 |
| 1735256400 | 29.04 | 0.16 | 0.55 | 28.95 | 29.22 | 28.8 | 115170 |
| 1735077840 | 28.88 | 0.1 | 0.35 | 28.78 | 28.99 | 28.576 | 46062 |
| 1734997200 | 28.78 | -0.19 | -0.66 | 28.85 | 29.32 | 28.78 | 168319 |
| 1734738000 | 28.97 | -0.09 | -0.31 | 29.02 | 29.3 | 28.94 | 219275 |
| 1734651600 | 29.06 | -0.23 | -0.79 | 29.61 | 29.88 | 28.86 | 198265 |
| 1734565200 | 29.29 | -1.02 | -3.37 | 30.31 | 30.36 | 29.245 | 284532 |
| 1734478800 | 30.31 | 0.41 | 1.37 | 29.575 | 30.32 | 29.1562 | 294472 |
| 1734392400 | 29.9 | -0.81 | -2.64 | 30.8 | 31.04 | 29.88 | 311260 |
| 1734133200 | 30.71 | -1.02 | -3.21 | 31.5 | 31.95 | 30.58 | 286672 |
| 1734046800 | 31.73 | -0.32 | -1.00 | 31.68 | 32.03 | 31.52 | 331502 |
| 1733960400 | 32.049999 | 0.05 | 0.16 | 32 | 32.159999 | 31.815 | 128125 |
| 1733874000 | 32 | -0.48 | -1.48 | 32.229999 | 32.479999 | 31.94 | 120044 |
| 1733787600 | 32.479999 | 0.97 | 3.08 | 32.659999 | 32.95 | 32.38 | 134991 |
| 1733528400 | 31.51 | -0.7 | -2.17 | 32.075 | 32.1 | 31.4 | 158139 |
| 1733442000 | 32.21 | -0.09 | -0.28 | 32.2628 | 32.5 | 31.85 | 79820 |
| 1733355600 | 32.299999 | 0.28 | 0.87 | 31.67 | 32.79 | 31.42 | 236816 |
| 1733269200 | 32.02 | -1.14 | -3.44 | 33.06 | 33.07 | 31.94 | 344842 |
| 1733182800 | 33.159999 | -0.01 | -0.03 | 33.17 | 33.5 | 33.0103 | 131795 |
| 1732917840 | 33.17 | 0.07 | 0.21 | 33.229999 | 33.5 | 32.979999 | 89717 |
| 1732750800 | 33.1 | 0.55 | 1.69 | 32.6 | 33.2 | 32.6 | 199635 |
| 1732664400 | 32.549999 | -1.23 | -3.64 | 33.15 | 33.15 | 32.295 | 440240 |
| 1732578000 | 33.78 | 0.35 | 1.05 | 33.549999 | 34.35 | 33.5 | 150727 |
| 1732318800 | 33.43 | 0.05 | 0.15 | 33.369999 | 33.57 | 33.2 | 80920 |
| 1732232400 | 33.38 | -0.17 | -0.51 | 33.65 | 33.69 | 33.265 | 80103 |
| 1732146000 | 33.549999 | 0.07 | 0.21 | 33.3191 | 34.06 | 33.3191 | 112158 |
| 1732059600 | 33.479999 | -0.79 | -2.31 | 33.9131 | 34.15 | 33.34 | 134172 |
| 1731973200 | 34.27 | 0.08 | 0.23 | 33.52 | 34.47 | 33.5001 | 176581 |
| 1731714000 | 34.19 | 0.77 | 2.30 | 33.875 | 34.46 | 33.75 | 200111 |
| 1731627600 | 33.42 | -0.77 | -2.25 | 34.26 | 34.545 | 33.38 | 191228 |
| 1731541200 | 34.19 | -0.25 | -0.73 | 34.44 | 34.6 | 34.08 | 174533 |
| 1731454800 | 34.44 | -0.44 | -1.26 | 34.58 | 34.58 | 33.95 | 164836 |
| 1731368400 | 34.88 | -0.56 | -1.58 | 35.3 | 35.68 | 34.71 | 163649 |
| 1731109200 | 35.44 | -1.1 | -3.01 | 35.85 | 36.28 | 34.62 | 151345 |
| 1731022800 | 36.54 | 0.14 | 0.38 | 36.79 | 37.43 | 36.16 | 167938 |
| 1730936400 | 36.4 | 1.98 | 5.75 | 34.89 | 37.14 | 34.6 | 326481 |
| 1730850000 | 34.42 | 0.17 | 0.50 | 34.15 | 34.76 | 33.8987 | 140332 |
| 1730763600 | 34.25 | 0.02 | 0.06 | 34.16 | 34.5 | 33.89 | 144192 |
| 1730500800 | 34.23 | 0.12 | 0.35 | 34.21 | 34.32 | 33.63 | 232483 |
| 1730414400 | 34.11 | 0.05 | 0.15 | 34.01 | 34.3027 | 33.38 | 112171 |
| 1730328000 | 34.06 | -0.77 | -2.21 | 34.475 | 34.755 | 33.86 | 116805 |
| 1730241600 | 34.83 | -0.81 | -2.27 | 35.6 | 35.6592 | 34.7 | 119021 |
| 1730155200 | 35.64 | 0.17 | 0.48 | 35.59 | 35.93 | 35.59 | 89883 |
| 1729896000 | 35.47 | 0.39 | 1.11 | 35.27 | 35.635 | 34.93 | 92690 |
| 1729809600 | 35.08 | 0.47 | 1.36 | 34.77 | 35.09 | 34.4112 | 118034 |
| 1729723200 | 34.61 | -0.11 | -0.32 | 34.48 | 35.31 | 34.38 | 133202 |
| 1729636800 | 34.72 | 0.22 | 0.64 | 34.4 | 34.86 | 34.22 | 230523 |
| 1729550400 | 34.5 | -0.73 | -2.07 | 35.29 | 35.34 | 34.35 | 161189 |
| 1729291200 | 35.23 | -0.44 | -1.23 | 36 | 36.07 | 35.12 | 185890 |
| 1729204800 | 35.67 | 0.48 | 1.36 | 35.14 | 35.76 | 35.14 | 144974 |
| 1729118400 | 35.19 | 0.32 | 0.92 | 35 | 35.5771 | 34.83 | 119733 |
| 1729032000 | 34.87 | -1.07 | -2.98 | 35.52 | 35.6291 | 34.86 | 141533 |
| 1728945600 | 35.94 | -0.16 | -0.44 | 35.7 | 35.985 | 35.38 | 93908 |
| 1728686400 | 36.1 | 0.12 | 0.33 | 36.01 | 36.499 | 35.93 | 78745 |
| 1728600000 | 35.98 | 0.39 | 1.10 | 35.8995 | 35.98 | 35.41 | 106524 |
| 1728513600 | 35.59 | -0.56 | -1.55 | 35.81 | 35.85 | 35.23 | 260826 |
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
