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 | -0.02 | -0.0581057524695 | 34.42 | 35.7 | 33.83 | 898306 | 34.91770528 | CS |
| 4 | -5.63 | -14.0644516613 | 40.03 | 40.4858 | 33.1201 | 898322 | 35.24672555 | CS |
| 12 | -3.58 | -9.42601369142 | 37.98 | 41.72 | 33.1201 | 745707 | 37.6625152 | CS |
| 26 | 1.01 | 3.02485774184 | 33.39 | 41.72 | 32.71 | 711451 | 36.7218864 | CS |
| 52 | -3.95 | -10.2998696219 | 38.35 | 41.72 | 32.56 | 712767 | 36.792338 | CS |
| 156 | 2.2 | 6.83229813665 | 32.2 | 48.99 | 25.3 | 714274 | 35.81077006 | CS |
| 260 | 14.1 | 69.4581280788 | 20.3 | 48.99 | 12.885 | 835563 | 32.71043798 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 34 | -0.88 | -2.52 | 34.82 | 34.925 | 34 | 831788 |
| 1741819200 | 34.88 | -0.27 | -0.77 | 35.37 | 35.48 | 34.735 | 729172 |
| 1741732800 | 35.15 | -0.1 | -0.28 | 35.19 | 35.7 | 34.92 | 720028 |
| 1741646400 | 35.25 | 0.1 | 0.28 | 35.25 | 35.66 | 34.84 | 1100744 |
| 1741390800 | 35.15 | 1.19 | 3.50 | 34.42 | 35.31 | 33.83 | 1121624 |
| 1741304400 | 33.96 | 0.28 | 0.83 | 33.32 | 34.41 | 33.189999 | 697944 |
| 1741218000 | 33.68 | 0.04 | 0.12 | 33.59 | 34.05 | 33.33 | 820118 |
| 1741131600 | 33.64 | 0.04 | 0.12 | 33.159999 | 34.015 | 33.1201 | 903934 |
| 1741045200 | 33.6 | -0.71 | -2.07 | 34.41 | 34.63 | 33.4 | 756378 |
| 1740786000 | 34.31 | 0.22 | 0.65 | 33.72 | 34.34 | 33.59 | 926401 |
| 1740699600 | 34.09 | -0.11 | -0.32 | 34.24 | 34.53 | 33.62 | 835221 |
| 1740613200 | 34.2 | -0.41 | -1.18 | 34.44 | 35.04 | 34.08 | 909542 |
| 1740526800 | 34.61 | -0.72 | -2.04 | 35.13 | 35.48 | 34.41 | 789019 |
| 1740440400 | 35.33 | -0.39 | -1.09 | 35.75 | 35.75 | 35.21 | 753055 |
| 1740181200 | 35.72 | -0.87 | -2.38 | 36.68 | 36.68 | 35.28 | 1049154 |
| 1740094800 | 36.59 | -1.35 | -3.56 | 37.61 | 37.735 | 36.28 | 909692 |
| 1740008400 | 37.94 | -0.17 | -0.45 | 37.72 | 38.22 | 37.3702 | 658976 |
| 1739922000 | 38.11 | 0.77 | 2.06 | 37.3 | 38.13 | 36.6401 | 919347 |
| 1739576400 | 37.34 | -3.21 | -7.92 | 40.03 | 40.4858 | 37.21 | 1650571 |
| 1739490000 | 40.55 | 0.88 | 2.22 | 39.83 | 40.74 | 39.38 | 741975 |
| 1739403600 | 39.67 | -0.43 | -1.07 | 39.725 | 40.07 | 39.37 | 561965 |
| 1739317200 | 40.1 | 0.44 | 1.11 | 39.39 | 40.265 | 39.39 | 802535 |
| 1739230800 | 39.66 | 0.1 | 0.25 | 39.84 | 40.1 | 39.48 | 537542 |
| 1738971600 | 39.56 | 0.05 | 0.13 | 39.61 | 39.91 | 39.29 | 692314 |
| 1738885200 | 39.51 | -0.31 | -0.78 | 39.72 | 39.91 | 39.2175 | 441606 |
| 1738798800 | 39.82 | -0.35 | -0.87 | 40.02 | 40.24 | 39.415 | 449434 |
| 1738712400 | 40.17 | 0.58 | 1.47 | 39.64 | 40.28 | 39.64 | 374739 |
| 1738626000 | 39.59 | -0.35 | -0.88 | 39.33 | 39.99 | 39.09 | 482220 |
| 1738366800 | 39.94 | -0.55 | -1.36 | 40.46 | 40.86 | 39.7 | 594181 |
| 1738280400 | 40.49 | -0.55 | -1.34 | 41.51 | 41.72 | 40.42 | 681501 |
| 1738194000 | 41.04 | -0.21 | -0.51 | 41.25 | 41.53 | 40.8885 | 521882 |
| 1738107600 | 41.25 | 0.9 | 2.23 | 40.35 | 41.55 | 40.35 | 579212 |
| 1738021200 | 40.35 | 1.55 | 3.99 | 38.72 | 40.88 | 38.72 | 917405 |
| 1737762000 | 38.8 | 0.29 | 0.75 | 38.8 | 39.26 | 38.65 | 460940 |
| 1737675600 | 38.51 | 0 | 0.00 | 38.51 | 38.51 | 38.51 | 0 |
| 1737589200 | 38.51 | -1.7 | -4.23 | 40.04 | 40.42 | 38.39 | 695620 |
| 1737502800 | 40.21 | -0.49 | -1.20 | 40.96 | 41.13 | 40.02 | 596535 |
| 1737157200 | 40.7 | 0.18 | 0.44 | 40.89 | 41.12 | 40.375 | 453097 |
| 1737070800 | 40.52 | 0.53 | 1.33 | 39.96 | 40.65 | 39.69 | 1021713 |
| 1736984400 | 39.99 | 1.14 | 2.93 | 39.44 | 40.32 | 39.18 | 617422 |
| 1736898000 | 38.85 | 0.19 | 0.49 | 39.02 | 39.3819 | 38.43 | 946925 |
| 1736811600 | 38.66 | 0.23 | 0.60 | 38.15 | 38.79 | 37.96 | 862933 |
| 1736552400 | 38.43 | -0.59 | -1.51 | 38.51 | 38.7502 | 38.02 | 478518 |
| 1736379600 | 39.02 | -0.31 | -0.79 | 38.84 | 39.3 | 38.83 | 495718 |
| 1736293200 | 39.33 | -0.71 | -1.77 | 40 | 40.27 | 39.11 | 537442 |
| 1736206800 | 40.04 | 0.5 | 1.26 | 39.88 | 40.47 | 39.69 | 645985 |
| 1735947600 | 39.54 | 0.47 | 1.20 | 39.21 | 39.63 | 39.0075 | 460274 |
| 1735861200 | 39.07 | 0.37 | 0.96 | 39.24 | 39.46 | 38.85 | 455259 |
| 1735688400 | 38.7 | 0.11 | 0.29 | 38.78 | 39.18 | 38.61 | 491549 |
| 1735602000 | 38.59 | -0.24 | -0.62 | 38.65 | 38.875 | 37.9409 | 576079 |
| 1735342800 | 38.83 | -0.87 | -2.19 | 39.31 | 39.6 | 38.72 | 648704 |
| 1735256400 | 39.7 | 0.73 | 1.87 | 38.59 | 39.83 | 38.59 | 608325 |
| 1735077840 | 38.97 | 0.44 | 1.14 | 38.53 | 39.01 | 38.36 | 297749 |
| 1734997200 | 38.53 | 0.45 | 1.18 | 37.99 | 38.77 | 37.935 | 673120 |
| 1734738000 | 38.08 | -0.22 | -0.57 | 37.78 | 38.93 | 37.6 | 2974348 |
| 1734651600 | 38.3 | 0.28 | 0.74 | 38.62 | 38.66 | 37.965 | 642262 |
| 1734565200 | 38.02 | -1.66 | -4.18 | 39.79 | 40.11 | 37.822 | 814721 |
| 1734478800 | 39.68 | -0.13 | -0.33 | 39.74 | 40.12 | 39.43 | 661075 |
| 1734392400 | 39.81 | 0.1 | 0.25 | 39.61 | 40.09 | 39.27 | 546049 |
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
