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 | 0.56 | 1.75989943432 | 31.82 | 32.705 | 31.585 | 3929535 | 32.33134474 | CS |
| 4 | 0.08 | 0.247678018576 | 32.3 | 32.95 | 30.65 | 5061194 | 31.70209536 | CS |
| 12 | -1.11 | -3.31442221559 | 33.49 | 34.26 | 30.65 | 4668400 | 32.62231844 | CS |
| 26 | 4.03 | 14.2151675485 | 28.35 | 34.26 | 27.53 | 5181370 | 30.94206581 | CS |
| 52 | 3.73 | 13.0191972077 | 28.65 | 34.26 | 27.075 | 5766245 | 30.34821629 | CS |
| 156 | 4.27 | 15.1903237282 | 28.11 | 35.69 | 26.23 | 6844946 | 30.6092283 | CS |
| 260 | 7.88 | 32.1632653061 | 24.5 | 35.69 | 9.85 | 6187928 | 28.83729803 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 32.53 | 0.3 | 0.93 | 32.28 | 32.705 | 32.25 | 6358049 |
| 1732318800 | 32.229999 | -0.14 | -0.43 | 32.5 | 32.57 | 32.14 | 3291986 |
| 1732232400 | 32.369999 | 0.25 | 0.78 | 32.24 | 32.475 | 32.02 | 2881524 |
| 1732146000 | 32.119999 | -0.1 | -0.31 | 32.04 | 32.25 | 31.95 | 2484783 |
| 1732059600 | 32.22 | 0.33 | 1.03 | 31.82 | 32.35 | 31.585 | 4631334 |
| 1731973200 | 31.89 | 0.22 | 0.69 | 31.64 | 31.985 | 31.6 | 4741166 |
| 1731714000 | 31.67 | 0.37 | 1.18 | 31.29 | 31.72 | 31.29 | 11228250 |
| 1731627600 | 31.3 | -0.01 | -0.03 | 31.25 | 31.439 | 30.99 | 4792151 |
| 1731541200 | 31.31 | 0.11 | 0.35 | 31.5 | 31.55 | 31.11 | 3493341 |
| 1731454800 | 31.2 | -0.08 | -0.26 | 31.23 | 31.45 | 31.03 | 5006620 |
| 1731368400 | 31.28 | -0.11 | -0.35 | 31.56 | 31.56 | 31.175 | 5058686 |
| 1731109200 | 31.39 | 0.46 | 1.49 | 31.15 | 31.5361 | 31.0001 | 4331000 |
| 1731022800 | 30.93 | -0.18 | -0.58 | 31.16 | 31.36 | 30.87 | 5211641 |
| 1730936400 | 31.11 | -0.93 | -2.90 | 31.9 | 31.915 | 30.65 | 9198140 |
| 1730850000 | 32.04 | 0.35 | 1.10 | 31.37 | 32.04 | 31.33 | 3245410 |
| 1730763600 | 31.69 | 0.25 | 0.80 | 31.6 | 32.0189 | 31.6 | 4437771 |
| 1730500800 | 31.44 | -0.32 | -1.01 | 31.87 | 32.439999 | 31.38 | 6230179 |
| 1730414400 | 31.76 | -0.66 | -2.04 | 32.259999 | 32.435 | 31.75 | 5116581 |
| 1730328000 | 32.42 | 0.13 | 0.40 | 32.38 | 32.95 | 32.36 | 4544971 |
| 1730241600 | 32.29 | -0.07 | -0.22 | 32.299999 | 32.525 | 32.15 | 4940302 |
| 1730155200 | 32.36 | 0.26 | 0.81 | 32.2 | 32.485 | 32.2 | 3381425 |
| 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 | 3254149 |
| 1729723200 | 32.84 | 0.07 | 0.21 | 32.79 | 33.025 | 32.729999 | 3430635 |
| 1729636800 | 32.77 | 0.18 | 0.55 | 32.65 | 33.049999 | 32.570099 | 4143379 |
| 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 | 32.229999 | 3320101 |
| 1728600000 | 32.17 | -0.07 | -0.22 | 32.25 | 32.31 | 31.975 | 2884173 |
| 1728513600 | 32.24 | -0.08 | -0.25 | 32.33 | 32.418599 | 32.15 | 4125182 |
| 1728427200 | 32.32 | -0.1 | -0.31 | 32.52 | 32.52 | 32.25 | 2502233 |
| 1728340800 | 32.42 | 0 | 0.00 | 32.299999 | 32.47 | 32.17 | 2460951 |
| 1728081600 | 32.42 | -0.15 | -0.46 | 32.4 | 32.49 | 32.125 | 3336275 |
| 1727995200 | 32.57 | -0.2 | -0.61 | 32.59 | 32.6099 | 32.395 | 2264515 |
| 1727908800 | 32.77 | 0 | 0.00 | 32.732 | 32.93 | 32.54 | 3424181 |
| 1727822400 | 32.77 | -0.54 | -1.62 | 33.4 | 33.45 | 32.759999 | 5310946 |
| 1727735520 | 33.31 | 0.19 | 0.57 | 33.09 | 33.36 | 32.8312 | 7580042 |
| 1727476800 | 33.119999 | 0.23 | 0.70 | 33.14 | 33.354999 | 32.93 | 3883795 |
| 1727390400 | 32.89 | -0.15 | -0.45 | 33.06 | 33.14 | 32.759999 | 2799610 |
| 1727304000 | 33.04 | -0.08 | -0.24 | 33.18 | 33.229999 | 32.909999 | 3117742 |
| 1727217600 | 33.119999 | -0.14 | -0.42 | 33.189999 | 33.475 | 33.0212 | 5255376 |
| 1727131200 | 33.259999 | 0.19 | 0.57 | 33.259999 | 33.43 | 33.119999 | 3663593 |
| 1726872000 | 33.07 | 0.26 | 0.79 | 32.58 | 33.08 | 32.49 | 11079296 |
| 1726785600 | 32.81 | -0.25 | -0.76 | 33.155 | 33.189999 | 32.61 | 4900736 |
| 1726699200 | 33.06 | -0.65 | -1.93 | 33.299999 | 33.65 | 33.02 | 6098176 |
| 1726612800 | 33.71 | -0.33 | -0.97 | 34.125 | 34.17 | 33.585 | 5554785 |
| 1726526400 | 34.04 | 0.08 | 0.24 | 34.14 | 34.26 | 33.95 | 8705870 |
| 1726267200 | 33.96 | 0.39 | 1.16 | 33.76 | 34 | 33.645 | 3697898 |
| 1726180800 | 33.57 | -0.28 | -0.83 | 33.87 | 33.94 | 33.42 | 7056453 |
| 1726094400 | 33.85 | -0.21 | -0.62 | 33.71 | 33.875 | 33.18 | 6807257 |
| 1726008000 | 34.06 | 0.2 | 0.59 | 33.98 | 34.17 | 33.78 | 4370618 |
| 1725921600 | 33.86 | 0.39 | 1.17 | 33.53 | 33.975 | 33.52 | 4819504 |
| 1725662400 | 33.47 | -0.12 | -0.36 | 33.82 | 33.86 | 33.275 | 5198663 |
| 1725576000 | 33.59 | -0.03 | -0.09 | 33.875 | 34.02 | 33.354999 | 4506164 |
| 1725489600 | 33.62 | 0.14 | 0.42 | 33.56 | 33.83 | 33.439999 | 4271010 |
| 1725403200 | 33.479999 | 0 | 0.00 | 33.49 | 33.67 | 33.36 | 5662451 |
| 1725057600 | 33.479999 | 0.42 | 1.27 | 33.13 | 33.509999 | 33.07 | 5544364 |
| 1724971200 | 33.06 | -0.05 | -0.15 | 33.04 | 33.25 | 32.869999 | 3986674 |
| 1724884800 | 33.11 | -0.04 | -0.12 | 33.15 | 33.195 | 32.784999 | 4313154 |
| 1724798400 | 33.15 | 0.03 | 0.09 | 32.95 | 33.21 | 32.89 | 4226126 |
| 1724712000 | 33.119999 | 0.22 | 0.67 | 33.049999 | 33.259999 | 32.97 | 3483001 |
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
