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 | -0.57 | -1.9387755102 | 29.4 | 29.932532 | 28.81 | 8802145 | 29.3946507 | CS |
| 4 | -2.6 | -8.27235125676 | 31.43 | 31.63 | 28.22 | 6348615 | 29.44837239 | CS |
| 12 | -4.09 | -12.4240583232 | 32.92 | 33.24 | 28.22 | 5184805 | 30.99125453 | CS |
| 26 | 1.05 | 3.77969762419 | 27.78 | 34.29 | 27.535 | 5085781 | 31.47218113 | CS |
| 52 | -2.83 | -8.93872394188 | 31.66 | 34.29 | 27.075 | 5637437 | 30.24894945 | CS |
| 156 | 0.33 | 1.15789473684 | 28.5 | 35.69 | 26.23 | 6848044 | 30.67696039 | CS |
| 260 | 3.84 | 15.3661464586 | 24.99 | 35.69 | 9.85 | 6227429 | 28.92500562 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736293200 | 29.25 | -0.31 | -1.05 | 29.65 | 29.932532 | 29.045 | 6438636 |
| 1736206800 | 29.56 | 0.1 | 0.34 | 29.5 | 29.765 | 29.3215 | 16988282 |
| 1735947600 | 29.46 | 0.47 | 1.62 | 29.14 | 29.565 | 28.85 | 6148531 |
| 1735861200 | 28.99 | -0.22 | -0.75 | 29.4 | 29.4 | 28.9 | 5633129 |
| 1735688400 | 29.21 | 0.2 | 0.69 | 29.12 | 29.21 | 28.845 | 5768923 |
| 1735602000 | 29.01 | 0.07 | 0.24 | 28.88 | 29.06 | 28.555 | 4119935 |
| 1735342800 | 28.94 | -0.19 | -0.65 | 29.09 | 29.32 | 28.845 | 3355708 |
| 1735256400 | 29.13 | -0.11 | -0.38 | 29 | 29.27 | 28.92 | 3147229 |
| 1735077840 | 29.24 | 0.26 | 0.90 | 28.91 | 29.255 | 28.83 | 2029784 |
| 1734997200 | 28.98 | 0.19 | 0.66 | 28.66 | 29.145 | 28.61 | 6208885 |
| 1734738000 | 28.79 | 0.52 | 1.84 | 28.42 | 29.11 | 28.4 | 15131500 |
| 1734651600 | 28.27 | -0.64 | -2.21 | 28.88 | 29.17 | 28.22 | 7212071 |
| 1734565200 | 28.91 | -1.14 | -3.79 | 30 | 30.25 | 28.88 | 6328361 |
| 1734478800 | 30.05 | -0.88 | -2.85 | 30.25 | 30.415 | 30 | 9309970 |
| 1734392400 | 30.93 | -0.2 | -0.64 | 31.13 | 31.365 | 30.89 | 4811998 |
| 1734133200 | 31.13 | 0.04 | 0.13 | 31.13 | 31.35 | 30.88 | 3345308 |
| 1734046800 | 31.09 | -0.22 | -0.70 | 31.26 | 31.61 | 31.09 | 3738879 |
| 1733960400 | 31.31 | -0.13 | -0.41 | 31.43 | 31.63 | 31.15 | 4557943 |
| 1733874000 | 31.44 | -0.32 | -1.01 | 31.6 | 31.81 | 31.31 | 4616048 |
| 1733787600 | 31.76 | 0.11 | 0.35 | 31.78 | 31.875 | 31.2 | 5841963 |
| 1733528400 | 31.65 | 0 | 0.00 | 31.75 | 31.91 | 31.515 | 4068327 |
| 1733442000 | 31.65 | -0.12 | -0.38 | 31.68 | 31.79 | 31.425 | 3282210 |
| 1733355600 | 31.77 | 0.12 | 0.38 | 31.71 | 31.86 | 31.5 | 4076411 |
| 1733269200 | 31.65 | -0.56 | -1.74 | 32.32 | 32.439999 | 31.635 | 4695705 |
| 1733182800 | 32.21 | -0.4 | -1.23 | 32.59 | 32.619999 | 31.975 | 6724026 |
| 1732917840 | 32.61 | 0.01 | 0.03 | 32.54 | 33.04 | 32.5 | 4689756 |
| 1732750800 | 32.6 | 0.22 | 0.68 | 32.49 | 32.875 | 32.439999 | 4634371 |
| 1732664400 | 32.38 | -0.15 | -0.46 | 32.46 | 32.53 | 32.32 | 3588822 |
| 1732578000 | 32.53 | 0.3 | 0.93 | 32.28 | 32.705 | 32.24 | 6363506 |
| 1732318800 | 32.229999 | -0.14 | -0.43 | 32.5 | 32.599899 | 32.14 | 3346595 |
| 1732232400 | 32.369999 | 0.25 | 0.78 | 32.24 | 32.475 | 32.02 | 2944073 |
| 1732146000 | 32.119999 | -0.1 | -0.31 | 32.09 | 32.25 | 31.95 | 2542633 |
| 1732059600 | 32.22 | 0.33 | 1.03 | 31.79 | 32.35 | 31.585 | 4669654 |
| 1731973200 | 31.89 | 0.22 | 0.69 | 31.59 | 31.985 | 31.59 | 4798562 |
| 1731714000 | 31.67 | 0.37 | 1.18 | 31.29 | 31.72 | 31.27 | 11472653 |
| 1731627600 | 31.3 | -0.01 | -0.03 | 31.27 | 31.439 | 30.99 | 4972390 |
| 1731541200 | 31.31 | 0.11 | 0.35 | 31.49 | 31.55 | 31.11 | 3605688 |
| 1731454800 | 31.2 | -0.08 | -0.26 | 31.23 | 31.45 | 31.03 | 5025666 |
| 1731368400 | 31.28 | -0.11 | -0.35 | 31.56 | 31.56 | 31.175 | 5101540 |
| 1731109200 | 31.39 | 0.46 | 1.49 | 31.15 | 31.5361 | 30.97 | 4396013 |
| 1731022800 | 30.93 | -0.18 | -0.58 | 31.15 | 31.36 | 30.87 | 5265593 |
| 1730936400 | 31.11 | -0.93 | -2.90 | 32.2 | 32.2 | 30.65 | 9130168 |
| 1730850000 | 32.04 | 0.35 | 1.10 | 31.54 | 32.04 | 31.33 | 3328045 |
| 1730763600 | 31.69 | 0.25 | 0.80 | 31.6 | 32.0189 | 31.58 | 4448099 |
| 1730500800 | 31.44 | -0.32 | -1.01 | 31.87 | 32.439999 | 31.38 | 6317333 |
| 1730414400 | 31.76 | -0.66 | -2.04 | 32.259999 | 32.435 | 31.75 | 5120323 |
| 1730328000 | 32.42 | 0.13 | 0.40 | 32.38 | 32.95 | 32.354999 | 4583565 |
| 1730241600 | 32.29 | -0.07 | -0.22 | 32.32 | 32.525 | 32.15 | 4999798 |
| 1730155200 | 32.36 | 0.26 | 0.81 | 32.2 | 32.485 | 32.2 | 3445460 |
| 1729896000 | 32.1 | -0.71 | -2.16 | 32.869999 | 32.93 | 32.04 | 3824383 |
| 1729809600 | 32.81 | -0.03 | -0.09 | 32.799999 | 32.965 | 32.575 | 3278421 |
| 1729723200 | 32.84 | 0.07 | 0.21 | 32.79 | 33.025 | 32.729999 | 3439369 |
| 1729636800 | 32.77 | 0.18 | 0.55 | 32.619999 | 33.049999 | 32.570099 | 4203191 |
| 1729550400 | 32.59 | -0.6 | -1.81 | 33.1 | 33.235 | 32.585 | 3822211 |
| 1729291200 | 33.189999 | 0.14 | 0.42 | 33.159999 | 33.189999 | 32.97 | 3576596 |
| 1729204800 | 33.049999 | -0.1 | -0.30 | 33.14 | 33.24 | 32.93 | 3041990 |
| 1729118400 | 33.15 | 0.33 | 1.01 | 32.92 | 33.24 | 32.81 | 3977646 |
| 1729032000 | 32.82 | 0.04 | 0.12 | 32.9 | 33.205 | 32.75 | 5124847 |
| 1728945600 | 32.78 | 0.23 | 0.71 | 32.52 | 32.89 | 32.4 | 2645249 |
| 1728686400 | 32.549999 | 0.38 | 1.18 | 32.29 | 32.56 | 32.22 | 3381913 |
| 1728600000 | 32.17 | -0.07 | -0.22 | 32.25 | 32.31 | 31.975 | 2941048 |
| 1728513600 | 32.24 | -0.08 | -0.25 | 32.33 | 32.418599 | 32.15 | 4125182 |
| 1728427200 | 32.32 | -0.1 | -0.31 | 32.52 | 32.59 | 32.25 | 2581319 |
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
