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 | 1.57 | 3.48038129018 | 45.11 | 46.91 | 45.11 | 287158 | 46.00406696 | CS |
| 4 | 0.73 | 1.58868335147 | 45.95 | 46.91 | 43.28 | 275319 | 45.08331249 | CS |
| 12 | 3.92 | 9.16744621141 | 42.76 | 47.94 | 42.59 | 340008 | 46.14615899 | CS |
| 26 | 7.45 | 18.9905684425 | 39.23 | 47.94 | 35.33 | 280921 | 43.47071222 | CS |
| 52 | 10.17 | 27.8553820871 | 36.51 | 47.94 | 32.95 | 271433 | 39.96046784 | CS |
| 156 | 4.03 | 9.449003517 | 42.65 | 47.94 | 30.34 | 278243 | 39.19694065 | CS |
| 260 | 7.87 | 20.2782787941 | 38.81 | 51.68 | 20.96 | 301020 | 38.38271655 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738190400 | 46.49 | 0.29 | 0.63 | 46.38 | 46.75 | 46.32 | 180698 |
| 1738104000 | 46.2 | 0.3 | 0.65 | 45.84 | 46.29 | 45.77 | 250784 |
| 1738017600 | 45.9 | -0.12 | -0.26 | 45.69 | 46.05 | 45.61 | 502348 |
| 1737758400 | 46.02 | 0.35 | 0.77 | 45.61 | 46.17 | 45.48 | 237205 |
| 1737672000 | 45.67 | 0.58 | 1.29 | 45.11 | 45.8 | 45.11 | 264754 |
| 1737585600 | 45.09 | 0.03 | 0.07 | 45.2 | 45.2 | 44.57 | 357279 |
| 1737499200 | 45.06 | 0.14 | 0.31 | 44.93 | 45.32 | 44.72 | 324263 |
| 1737412800 | 44.92 | 0.11 | 0.25 | 44.94 | 45.24 | 44.74 | 90969 |
| 1737153600 | 44.81 | -0.18 | -0.40 | 45.02 | 45.39 | 44.73 | 258212 |
| 1737067200 | 44.99 | 0.28 | 0.63 | 44.72 | 45.15 | 44.65 | 216429 |
| 1736980800 | 44.71 | 1.11 | 2.55 | 44.03 | 44.81 | 44.03 | 221643 |
| 1736894400 | 43.6 | 0.12 | 0.28 | 43.36 | 43.69 | 43.28 | 377850 |
| 1736808000 | 43.48 | -0.76 | -1.72 | 44.08 | 44.09 | 43.33 | 427492 |
| 1736548800 | 44.24 | -1.25 | -2.75 | 45.26 | 45.26 | 44.21 | 344900 |
| 1736462400 | 45.49 | 0.06 | 0.13 | 45.04 | 45.59 | 45.04 | 71458 |
| 1736376000 | 45.43 | 0.9 | 2.02 | 44.49 | 45.51 | 44.37 | 214018 |
| 1736289600 | 44.53 | -1.2 | -2.62 | 45.05 | 45.44 | 44.37 | 463558 |
| 1736203200 | 45.73 | -0.44 | -0.95 | 46.24 | 46.25 | 45.64 | 370846 |
| 1735944000 | 46.17 | 0.25 | 0.54 | 45.92 | 46.34 | 45.92 | 176632 |
| 1735857600 | 45.92 | 0.01 | 0.02 | 45.95 | 46.18 | 45.71 | 155049 |
| 1735684800 | 45.91 | -0.34 | -0.74 | 45.76 | 46.09 | 45.76 | 194031 |
| 1735598400 | 46.25 | -0.51 | -1.09 | 46.6 | 46.63 | 46.12 | 164418 |
| 1735339200 | 46.76 | 0.32 | 0.69 | 46.67 | 46.81 | 46.4 | 367939 |
| 1735069200 | 46.44 | 0.02 | 0.04 | 46.33 | 46.63 | 46.17 | 57695 |
| 1734993600 | 46.42 | 0.17 | 0.37 | 46.16 | 46.45 | 45.96 | 291160 |
| 1734734400 | 46.25 | -0.17 | -0.37 | 46.21 | 46.78 | 46.13 | 622416 |
| 1734648000 | 46.42 | 0.9 | 1.98 | 46.17 | 46.57 | 45.98 | 373707 |
| 1734561600 | 45.52 | -1.1 | -2.36 | 46.59 | 46.67 | 45.48 | 506257 |
| 1734475200 | 46.62 | -0.18 | -0.38 | 46.57 | 46.62 | 46.12 | 547351 |
| 1734388800 | 46.8 | -0.8 | -1.68 | 47.58 | 47.87 | 46.74 | 494279 |
| 1734129600 | 47.6 | 0.03 | 0.06 | 47.62 | 47.68 | 47.26 | 362266 |
| 1734043200 | 47.57 | -0.27 | -0.56 | 47.71 | 47.86 | 47.45 | 242306 |
| 1733956800 | 47.84 | 0.25 | 0.53 | 47.67 | 47.94 | 47.53 | 498595 |
| 1733870400 | 47.59 | -0.05 | -0.10 | 47.56 | 47.75 | 47.21 | 399480 |
| 1733784000 | 47.64 | 0.47 | 1.00 | 47.19 | 47.65 | 47.19 | 590137 |
| 1733524800 | 47.17 | -0.51 | -1.07 | 47.68 | 47.88 | 46.92 | 397206 |
| 1733438400 | 47.68 | 0.19 | 0.40 | 47.52 | 47.72 | 47.29 | 406184 |
| 1733352000 | 47.49 | 0.21 | 0.44 | 47.25 | 47.5 | 46.93 | 373948 |
| 1733265600 | 47.28 | 0.28 | 0.60 | 46.61 | 47.29 | 46.61 | 364437 |
| 1733179200 | 47 | -0.31 | -0.66 | 47.48 | 47.57 | 46.91 | 351651 |
| 1732920000 | 47.31 | 0.28 | 0.60 | 47.13 | 47.42 | 46.88 | 330777 |
| 1732833600 | 47.03 | -0.36 | -0.76 | 47.39 | 47.47 | 46.98 | 160008 |
| 1732747200 | 47.39 | 0.17 | 0.36 | 47.18 | 47.41 | 46.96 | 249775 |
| 1732660800 | 47.22 | -0.09 | -0.19 | 47.18 | 47.32 | 46.85 | 390324 |
| 1732574400 | 47.31 | 0.26 | 0.55 | 47.24 | 47.83 | 47.24 | 812275 |
| 1732315200 | 47.05 | -0.14 | -0.30 | 47.25 | 47.52 | 46.87 | 349911 |
| 1732228800 | 47.19 | 0.2 | 0.43 | 46.76 | 47.58 | 46.76 | 325747 |
| 1732142400 | 46.99 | 0.63 | 1.36 | 46.35 | 47.05 | 46.17 | 345306 |
| 1732056000 | 46.36 | 0.45 | 0.98 | 45.8 | 46.67 | 45.69 | 437718 |
| 1731969600 | 45.91 | 0.32 | 0.70 | 45.62 | 46.23 | 45.58 | 371731 |
| 1731710400 | 45.59 | -0.04 | -0.09 | 45.67 | 45.81 | 44.94 | 342952 |
| 1731624000 | 45.63 | 0.98 | 2.19 | 44.75 | 45.74 | 44.75 | 323931 |
| 1731537600 | 44.65 | -0.64 | -1.41 | 45 | 45.24 | 43.96 | 470340 |
| 1731451200 | 45.29 | 0.91 | 2.05 | 44.34 | 45.36 | 44.34 | 370234 |
| 1731364800 | 44.38 | 0 | 0.00 | 44.45 | 44.45 | 43.58 | 310956 |
| 1731105600 | 44.38 | 1.02 | 2.35 | 43.53 | 44.85 | 43.53 | 356737 |
| 1731019200 | 43.36 | 0.47 | 1.10 | 42.76 | 43.38 | 42.59 | 319912 |
| 1730932800 | 42.89 | 0.32 | 0.75 | 43.18 | 43.43 | 42.83 | 355689 |
| 1730846400 | 42.57 | 0.24 | 0.57 | 42.3 | 42.68 | 42.28 | 163291 |
| 1730760000 | 42.33 | 0.08 | 0.19 | 42.26 | 42.55 | 42.1 | 186246 |
| 1730497200 | 42.25 | 0.42 | 1.00 | 41.93 | 42.34 | 41.83 | 235852 |
| 1730410800 | 41.83 | -1.02 | -2.38 | 42.87 | 42.9 | 41.79 | 480822 |
| 1730324400 | 42.85 | 0.41 | 0.97 | 42.32 | 43.06 | 42.32 | 231478 |
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
