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 | 6.62 | 10.8099281515 | 61.24 | 69 | 61.24 | 1316899 | 66.73529079 | CS |
| 4 | 16.55 | 32.254921068 | 51.31 | 69 | 50.61 | 759715 | 61.2440475 | CS |
| 12 | 24.18 | 55.3571428571 | 43.68 | 69 | 41.62 | 450181 | 54.06662652 | CS |
| 26 | 20.49 | 43.2552248258 | 47.37 | 69 | 40.5 | 390173 | 50.43889037 | CS |
| 52 | 34.85 | 105.574068464 | 33.01 | 69 | 31.82 | 359044 | 44.35620059 | CS |
| 156 | 7.87 | 13.1188531422 | 59.99 | 69 | 20.67 | 390772 | 39.69839601 | CS |
| 260 | 43.61 | 179.835051546 | 24.25 | 69 | 9.21 | 356000 | 35.98280812 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737153600 | 67.86 | -0.68 | -0.99 | 68.5 | 69 | 67.5 | 417918 |
| 1737067200 | 68.54 | 2.67 | 4.05 | 66.379999 | 68.98 | 66.209999 | 1129877 |
| 1736980800 | 65.87 | -0.49 | -0.74 | 67 | 67.01 | 65.7 | 504308 |
| 1736894400 | 66.36 | 1.84 | 2.85 | 64.5 | 67.25 | 63.75 | 1375922 |
| 1736808000 | 64.519999 | -3.34 | -4.92 | 65.68 | 67 | 62.92 | 1528893 |
| 1736548800 | 67.86 | 10.87 | 19.07 | 61.24 | 67.94 | 61.24 | 2045495 |
| 1736462400 | 56.99 | -0.05 | -0.09 | 57.87 | 58.16 | 56.95 | 380846 |
| 1736376000 | 57.04 | 0.13 | 0.23 | 56.92 | 57.43 | 55.87 | 580746 |
| 1736289600 | 56.91 | -1.26 | -2.17 | 56.78 | 58 | 56.54 | 481664 |
| 1736203200 | 58.17 | 0.57 | 0.99 | 58.5 | 59.18 | 57.37 | 886700 |
| 1735944000 | 57.6 | 3.84 | 7.14 | 54 | 57.61 | 54 | 804584 |
| 1735857600 | 53.76 | 0.32 | 0.60 | 53.47 | 53.99 | 52.98 | 439178 |
| 1735684800 | 53.44 | 0.17 | 0.32 | 53 | 53.46 | 52.84 | 324683 |
| 1735598400 | 53.27 | -0.45 | -0.84 | 53.31 | 53.91 | 53.07 | 295474 |
| 1735339200 | 53.72 | 0.63 | 1.19 | 52.83 | 54.05 | 52.36 | 442762 |
| 1735069200 | 53.09 | 0.22 | 0.42 | 52.65 | 53.48 | 52.41 | 71378 |
| 1734993600 | 52.87 | -1.08 | -2.00 | 53.7 | 54.66 | 52.86 | 392962 |
| 1734734400 | 53.95 | 2.63 | 5.12 | 51.31 | 55 | 50.61 | 1229678 |
| 1734648000 | 51.32 | 0.59 | 1.16 | 50.78 | 51.32 | 50.45 | 314389 |
| 1734561600 | 50.73 | -0.49 | -0.96 | 51.18 | 52.74 | 50.71 | 387267 |
| 1734475200 | 51.22 | -0.51 | -0.99 | 51.28 | 51.71 | 50.62 | 425312 |
| 1734388800 | 51.73 | 1.35 | 2.68 | 49.76 | 52.06 | 49.76 | 526842 |
| 1734129600 | 50.38 | -0.13 | -0.26 | 50.6 | 51.09 | 49.92 | 131443 |
| 1734043200 | 50.51 | 0.36 | 0.72 | 50.15 | 50.6 | 49.71 | 179095 |
| 1733956800 | 50.15 | -0.28 | -0.56 | 50.43 | 50.6 | 49.75 | 273273 |
| 1733870400 | 50.43 | 0.49 | 0.98 | 49.89 | 50.6 | 49.89 | 353376 |
| 1733784000 | 49.94 | 0.55 | 1.11 | 49.49 | 50.1 | 49.29 | 297722 |
| 1733524800 | 49.39 | -0.55 | -1.10 | 50.04 | 50.28 | 49.36 | 165977 |
| 1733438400 | 49.94 | 0.79 | 1.61 | 49.48 | 50.34 | 49.41 | 396293 |
| 1733352000 | 49.15 | 0.26 | 0.53 | 48.88 | 49.56 | 48.84 | 209822 |
| 1733265600 | 48.89 | -0.12 | -0.24 | 48.9 | 49.36 | 48.58 | 469502 |
| 1733179200 | 49.01 | 2.37 | 5.08 | 46.62 | 49.53 | 46.6 | 479219 |
| 1732920000 | 46.64 | 0.87 | 1.90 | 45.94 | 47.06 | 45.59 | 392666 |
| 1732833600 | 45.77 | -0.31 | -0.67 | 46 | 46.19 | 45.63 | 68292 |
| 1732747200 | 46.08 | 1.16 | 2.58 | 44.8 | 46.5 | 44.8 | 338205 |
| 1732660800 | 44.92 | -0.65 | -1.43 | 45.35 | 45.45 | 44.32 | 347772 |
| 1732574400 | 45.57 | 1.76 | 4.02 | 44.21 | 46.02 | 44.13 | 587306 |
| 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 |
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
