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 | -1.46 | -3.22509388116 | 45.27 | 46.41 | 42.95 | 304022 | 43.99707427 | CS |
| 4 | 0.43 | 0.991240202858 | 43.38 | 46.82 | 41.62 | 309110 | 44.62683745 | CS |
| 12 | -1.79 | -3.92543859649 | 45.6 | 51.8 | 41.62 | 350444 | 46.42926595 | CS |
| 26 | 10.96 | 33.3637747336 | 32.85 | 51.8 | 31.88 | 338003 | 44.18100178 | CS |
| 52 | 19.75 | 82.0864505403 | 24.06 | 51.8 | 22.88 | 365527 | 37.94180282 | CS |
| 156 | -7.87 | -15.2283281734 | 51.68 | 60.64 | 20.67 | 380889 | 38.97813835 | CS |
| 260 | 25.09 | 134.027777778 | 18.72 | 60.64 | 9.21 | 346849 | 34.76099685 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 43.81 | 0.48 | 1.11 | 43.55 | 44.06 | 43.19 | 533810 |
| 1732228800 | 43.33 | -0.53 | -1.21 | 43.9 | 43.9 | 42.95 | 413641 |
| 1732142400 | 43.86 | -0.78 | -1.75 | 44.6 | 44.61 | 43.62 | 199383 |
| 1732056000 | 44.64 | -0.73 | -1.61 | 45.02 | 45.25 | 44.59 | 149810 |
| 1731969600 | 45.37 | -0.14 | -0.31 | 45.27 | 46.41 | 45.25 | 223468 |
| 1731710400 | 45.51 | -0.12 | -0.26 | 45.2 | 45.7 | 44.8 | 190637 |
| 1731624000 | 45.63 | -0.82 | -1.77 | 46.45 | 46.6 | 45.46 | 238348 |
| 1731537600 | 46.45 | 0.53 | 1.15 | 46.01 | 46.82 | 45.9 | 207682 |
| 1731451200 | 45.92 | 0.65 | 1.44 | 45.29 | 46.01 | 44.73 | 201869 |
| 1731364800 | 45.27 | -0.33 | -0.72 | 45.71 | 46.42 | 45.07 | 219680 |
| 1731105600 | 45.6 | 1.09 | 2.45 | 44.22 | 46 | 43.88 | 273119 |
| 1731019200 | 44.51 | -0.36 | -0.80 | 45.32 | 45.32 | 43.85 | 321274 |
| 1730932800 | 44.87 | -0.97 | -2.12 | 45.85 | 46.21 | 44.45 | 481563 |
| 1730846400 | 45.84 | -0.14 | -0.30 | 45.75 | 46.28 | 45.22 | 188766 |
| 1730760000 | 45.98 | 0.38 | 0.83 | 45.48 | 46.57 | 45.48 | 235716 |
| 1730497200 | 45.6 | 0.77 | 1.72 | 44.96 | 46.3 | 44.96 | 430108 |
| 1730410800 | 44.83 | 0.22 | 0.49 | 46.46 | 46.6 | 44.49 | 452954 |
| 1730324400 | 44.61 | 2.66 | 6.34 | 41.91 | 44.88 | 41.62 | 504985 |
| 1730238000 | 41.95 | -0.94 | -2.19 | 42.88 | 43.38 | 41.75 | 408526 |
| 1730151600 | 42.89 | -0.3 | -0.69 | 43.38 | 43.43 | 42.74 | 306866 |
| 1729892400 | 43.19 | -0.47 | -1.08 | 43.68 | 43.89 | 42.56 | 219185 |
| 1729806000 | 43.66 | -0.8 | -1.80 | 44.37 | 44.37 | 43.58 | 311369 |
| 1729719600 | 44.46 | -0.27 | -0.60 | 44.51 | 44.77 | 43.8 | 280331 |
| 1729633200 | 44.73 | 0.3 | 0.68 | 44.35 | 44.95 | 44.17 | 332738 |
| 1729546800 | 44.43 | -0.67 | -1.49 | 44.83 | 44.94 | 44.2 | 279233 |
| 1729287600 | 45.1 | 1.41 | 3.23 | 43.93 | 45.39 | 43.75 | 540727 |
| 1729201200 | 43.69 | -0.1 | -0.23 | 43.69 | 44.74 | 43.31 | 459242 |
| 1729114800 | 43.79 | -1.86 | -4.07 | 45.98 | 45.98 | 43.65 | 772297 |
| 1729028400 | 45.65 | -1.55 | -3.28 | 48 | 48 | 45.3 | 749761 |
| 1728682800 | 47.2 | -2.82 | -5.64 | 50.8 | 50.8 | 46.3 | 1468846 |
| 1728596400 | 50.02 | 0.03 | 0.06 | 49.78 | 50.67 | 49.73 | 282276 |
| 1728510000 | 49.99 | -0.9 | -1.77 | 50.79 | 51.45 | 49.6 | 417963 |
| 1728423600 | 50.89 | 0.26 | 0.51 | 50.46 | 50.95 | 50.05 | 294796 |
| 1728337200 | 50.63 | -0.61 | -1.19 | 51.05 | 51.05 | 50.4 | 324100 |
| 1728078000 | 51.24 | 0.97 | 1.93 | 50.65 | 51.8 | 50.65 | 341577 |
| 1727991600 | 50.27 | 0.99 | 2.01 | 49.41 | 50.3 | 49.19 | 219299 |
| 1727905200 | 49.28 | 0.25 | 0.51 | 48.85 | 49.97 | 48.68 | 166943 |
| 1727818800 | 49.03 | -1.8 | -3.54 | 50.7 | 50.7 | 48.76 | 275641 |
| 1727732400 | 50.83 | 1.84 | 3.76 | 48.93 | 51.1 | 48.56 | 385888 |
| 1727473200 | 48.99 | -2.37 | -4.61 | 51.5 | 51.6 | 48.98 | 387379 |
| 1727386800 | 51.36 | 0.77 | 1.52 | 50.99 | 51.6 | 50.73 | 368053 |
| 1727300400 | 50.59 | 0.55 | 1.10 | 49.8 | 50.63 | 49.73 | 386787 |
| 1727214000 | 50.04 | 0.46 | 0.93 | 49.82 | 50.24 | 49.46 | 352234 |
| 1727127600 | 49.58 | 0.89 | 1.83 | 48.69 | 49.62 | 48.52 | 311057 |
| 1726868400 | 48.69 | 2.01 | 4.31 | 46 | 48.74 | 46 | 1130605 |
| 1726782000 | 46.68 | -0.03 | -0.06 | 47.24 | 47.24 | 46.26 | 382134 |
| 1726695600 | 46.71 | -0.61 | -1.29 | 47.25 | 47.37 | 46.5 | 297291 |
| 1726609200 | 47.32 | -0.03 | -0.06 | 47.27 | 47.81 | 47 | 237766 |
| 1726522800 | 47.35 | -0.02 | -0.04 | 47.21 | 47.68 | 47.13 | 176187 |
| 1726263600 | 47.37 | 0.62 | 1.33 | 47.02 | 47.84 | 46.6 | 247240 |
| 1726177200 | 46.75 | 0.24 | 0.52 | 46.51 | 47.28 | 46.13 | 111848 |
| 1726090800 | 46.51 | 0.57 | 1.24 | 45.94 | 46.71 | 45.56 | 218356 |
| 1726004400 | 45.94 | -0.29 | -0.63 | 46.02 | 46.57 | 45.64 | 208683 |
| 1725918000 | 46.23 | 1.5 | 3.35 | 45 | 46.47 | 45 | 236980 |
| 1725658800 | 44.73 | -0.56 | -1.24 | 45 | 45.55 | 44.73 | 212573 |
| 1725572400 | 45.29 | 0.19 | 0.42 | 45.04 | 45.39 | 44.18 | 200879 |
| 1725486000 | 45.1 | -0.03 | -0.07 | 44.66 | 45.33 | 44.66 | 311721 |
| 1725399600 | 45.13 | -0.97 | -2.10 | 45.6 | 45.89 | 44.79 | 169316 |
| 1725054000 | 46.1 | 0.6 | 1.32 | 45.31 | 46.11 | 45.08 | 168476 |
| 1724967600 | 45.5 | -0.26 | -0.57 | 45.97 | 46.92 | 45.07 | 171702 |
| 1724881200 | 45.76 | -1.37 | -2.91 | 46.74 | 46.92 | 45.24 | 386052 |
| 1724794800 | 47.13 | 1.55 | 3.40 | 46.22 | 47.54 | 46.22 | 253596 |
| 1724708400 | 45.58 | 0 | 0.00 | 45.58 | 45.58 | 45.58 | 0 |
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
