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 | -0.24 | -0.521739130435 | 46 | 48.06 | 45.33 | 31265 | 46.64884727 | CS |
| 4 | -3.6 | -7.29335494327 | 49.36 | 49.36 | 45.02 | 28431 | 46.98924181 | CS |
| 12 | -1.64 | -3.45991561181 | 47.4 | 49.46 | 44.16 | 38433 | 46.6339906 | CS |
| 26 | 2.35 | 5.41349919373 | 43.41 | 49.46 | 40.6 | 42101 | 45.77637809 | CS |
| 52 | -9.42 | -17.0714026821 | 55.18 | 59.8 | 40.6 | 46944 | 47.43761694 | CS |
| 156 | -10.24 | -18.2857142857 | 56 | 73.5 | 40.6 | 43753 | 53.73066367 | CS |
| 260 | -9.62 | -17.3708920188 | 55.38 | 73.5 | 14.24 | 90632 | 43.85681051 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736289600 | 46.6 | -0.75 | -1.58 | 47.35 | 48.06 | 46.31 | 28816 |
| 1736203200 | 47.35 | 1.17 | 2.53 | 46.38 | 47.41 | 46.07 | 45446 |
| 1735944000 | 46.18 | 0.25 | 0.54 | 46 | 46.28 | 45.63 | 24236 |
| 1735857600 | 45.93 | 0.16 | 0.35 | 46 | 46.45 | 45.6 | 26562 |
| 1735684800 | 45.77 | 0.1 | 0.22 | 45.7 | 46.18 | 45.43 | 18865 |
| 1735598400 | 45.67 | -0.77 | -1.66 | 45.49 | 45.86 | 45.28 | 19552 |
| 1735339200 | 46.44 | -0.27 | -0.58 | 45.02 | 46.95 | 45.02 | 28724 |
| 1735069200 | 46.71 | 0.03 | 0.06 | 46.07 | 46.89 | 46.07 | 13631 |
| 1734993600 | 46.68 | -0.6 | -1.27 | 47.28 | 47.3 | 46.43 | 20481 |
| 1734734400 | 47.28 | 1.18 | 2.56 | 46.01 | 47.65 | 46.01 | 33247 |
| 1734648000 | 46.1 | -0.59 | -1.26 | 46.81 | 47.08 | 45.72 | 34677 |
| 1734561600 | 46.69 | -1.19 | -2.49 | 47.84 | 48.23 | 46.42 | 33529 |
| 1734475200 | 47.88 | 0.3 | 0.63 | 46.92 | 47.95 | 46.92 | 41503 |
| 1734388800 | 47.58 | -0.02 | -0.04 | 46.7 | 47.77 | 46.56 | 33515 |
| 1734129600 | 47.6 | -0.88 | -1.82 | 48.8 | 48.8 | 47.55 | 34661 |
| 1734043200 | 48.48 | -0.08 | -0.16 | 48.83 | 48.83 | 47.89 | 18989 |
| 1733956800 | 48.56 | 0.01 | 0.02 | 49.36 | 49.36 | 48.21 | 26890 |
| 1733870400 | 48.55 | -0.29 | -0.59 | 48.85 | 48.85 | 48 | 49077 |
| 1733784000 | 48.84 | 1.09 | 2.28 | 47.95 | 49.46 | 47.95 | 39586 |
| 1733524800 | 47.75 | -0.26 | -0.54 | 48.35 | 48.52 | 47.75 | 19893 |
| 1733438400 | 48.01 | -0.17 | -0.35 | 47.9 | 48.29 | 47.69 | 23882 |
| 1733352000 | 48.18 | 0.01 | 0.02 | 47.69 | 48.28 | 47.67 | 23409 |
| 1733265600 | 48.17 | -0.03 | -0.06 | 48.08 | 48.38 | 47.99 | 24693 |
| 1733179200 | 48.2 | 0.45 | 0.94 | 47.78 | 48.28 | 47.78 | 24908 |
| 1732920000 | 47.75 | 0.31 | 0.65 | 46.82 | 48.05 | 46.82 | 21606 |
| 1732833600 | 47.44 | 0.17 | 0.36 | 47.27 | 47.44 | 47.07 | 15255 |
| 1732747200 | 47.27 | 0.04 | 0.08 | 47.23 | 47.9 | 47.18 | 21873 |
| 1732660800 | 47.23 | -0.15 | -0.32 | 46.74 | 47.56 | 46.74 | 19846 |
| 1732574400 | 47.38 | 1.33 | 2.89 | 46.05 | 48.19 | 46.05 | 95106 |
| 1732315200 | 46.05 | 0.45 | 0.99 | 45.6 | 46.14 | 45.49 | 37784 |
| 1732228800 | 45.6 | 0.77 | 1.72 | 44.86 | 45.63 | 44.52 | 49430 |
| 1732142400 | 44.83 | 0.32 | 0.72 | 44.6 | 44.83 | 44.25 | 48179 |
| 1732056000 | 44.51 | -2.14 | -4.59 | 46.42 | 46.43 | 44.16 | 93966 |
| 1731969600 | 46.65 | 0.32 | 0.69 | 46.32 | 46.71 | 46.1 | 29511 |
| 1731710400 | 46.33 | -0.4 | -0.86 | 46.99 | 46.99 | 46.01 | 18188 |
| 1731624000 | 46.73 | 0.61 | 1.32 | 46.08 | 47.07 | 46.06 | 29326 |
| 1731537600 | 46.12 | 0.25 | 0.55 | 45.18 | 46.22 | 45.18 | 45781 |
| 1731451200 | 45.87 | -0.75 | -1.61 | 46.2 | 46.33 | 45.75 | 26731 |
| 1731364800 | 46.62 | -0.6 | -1.27 | 47.5 | 47.5 | 46.49 | 29913 |
| 1731105600 | 47.22 | 0.1 | 0.21 | 47.1 | 47.45 | 46.8 | 24709 |
| 1731019200 | 47.12 | -0.06 | -0.13 | 47.41 | 48 | 46.99 | 45599 |
| 1730932800 | 47.18 | 1.55 | 3.40 | 45.27 | 47.27 | 45.27 | 74147 |
| 1730846400 | 45.63 | -0.05 | -0.11 | 45.12 | 45.93 | 45.12 | 59528 |
| 1730760000 | 45.68 | 0.26 | 0.57 | 45.03 | 46.02 | 45.03 | 41644 |
| 1730497200 | 45.42 | 0.68 | 1.52 | 44.92 | 45.55 | 44.75 | 30545 |
| 1730410800 | 44.74 | -1.22 | -2.65 | 45.77 | 45.79 | 44.61 | 57329 |
| 1730324400 | 45.96 | -0.33 | -0.71 | 46.17 | 46.41 | 45.7 | 33097 |
| 1730238000 | 46.29 | 0.65 | 1.42 | 45.6 | 46.42 | 45.41 | 65297 |
| 1730151600 | 45.64 | -0.04 | -0.09 | 45.79 | 45.92 | 45.45 | 21829 |
| 1729892400 | 45.68 | -0.38 | -0.83 | 46.14 | 46.31 | 45.56 | 22980 |
| 1729806000 | 46.06 | -0.34 | -0.73 | 46.52 | 46.52 | 45.77 | 28996 |
| 1729719600 | 46.4 | -0.46 | -0.98 | 46.78 | 46.79 | 45.75 | 43031 |
| 1729633200 | 46.86 | 0.87 | 1.89 | 45.97 | 46.93 | 45.83 | 56174 |
| 1729546800 | 45.99 | -0.31 | -0.67 | 46.06 | 46.13 | 45.5 | 48224 |
| 1729287600 | 46.3 | -0.83 | -1.76 | 47.31 | 47.31 | 46.23 | 67445 |
| 1729201200 | 47.13 | 0.2 | 0.43 | 46.93 | 47.56 | 46.72 | 85500 |
| 1729114800 | 46.93 | -0.5 | -1.05 | 47.4 | 47.8 | 46.55 | 113331 |
| 1729028400 | 47.43 | 1.68 | 3.67 | 46 | 48.3 | 45.18 | 195978 |
| 1728682800 | 45.75 | -0.69 | -1.49 | 45.65 | 47.25 | 45.12 | 99810 |
| 1728596400 | 46.44 | -0.01 | -0.02 | 46.1 | 46.61 | 46.07 | 40906 |
| 1728510000 | 46.45 | 0.32 | 0.69 | 45.98 | 46.66 | 45.98 | 17372 |
| 1728423600 | 46.13 | -0.01 | -0.02 | 46.17 | 46.56 | 45.88 | 20322 |
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
