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 | 1.19 | 3.56074207062 | 33.42 | 34.82 | 33.2 | 280581 | 34.2063543 | CS |
| 4 | 1.97 | 6.03553921569 | 32.64 | 34.82 | 32.29 | 209344 | 33.45707517 | CS |
| 12 | 5.33 | 18.2035519126 | 29.28 | 34.82 | 29.18 | 140878 | 32.49712801 | CS |
| 26 | 6.8 | 24.4516361021 | 27.81 | 34.82 | 27.53 | 104533 | 31.13369534 | CS |
| 52 | 10.87 | 45.7877000842 | 23.74 | 34.82 | 23.59 | 82979 | 29.00796712 | CS |
| 156 | 15.45 | 80.636743215 | 19.16 | 34.82 | 17.01 | 56333 | 24.26680447 | CS |
| 260 | 16.09 | 86.879049676 | 18.52 | 34.82 | 16.71 | 64599 | 21.71879709 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743457200 | 34.61 | 0.48 | 1.41 | 34.65 | 34.7 | 34.53 | 675487 |
| 1743198000 | 34.13 | 0.33 | 0.98 | 34.02 | 34.18 | 33.96 | 257258 |
| 1743111600 | 33.8 | 0.51 | 1.53 | 33.67 | 33.82 | 33.58 | 342408 |
| 1743025200 | 33.29 | -0.07 | -0.21 | 33.42 | 33.42 | 33.2 | 82175 |
| 1742938800 | 33.36 | 0.09 | 0.27 | 33.42 | 33.61 | 33.36 | 45577 |
| 1742852400 | 33.27 | -0.28 | -0.83 | 33.59 | 33.59 | 33.259999 | 77206 |
| 1742593200 | 33.549999 | -0.21 | -0.62 | 33.74 | 33.74 | 33.35 | 99625 |
| 1742506800 | 33.76 | -0.03 | -0.09 | 33.78 | 33.82 | 33.68 | 74430 |
| 1742420400 | 33.79 | 0.23 | 0.69 | 33.64 | 33.79 | 33.53 | 69750 |
| 1742334000 | 33.56 | 0.35 | 1.05 | 33.62 | 33.62 | 33.47 | 196136 |
| 1742247600 | 33.21 | 0.05 | 0.15 | 33.15 | 33.28 | 33.08 | 118959 |
| 1741988400 | 33.159999 | -0.03 | -0.09 | 33.28 | 33.28 | 33.13 | 153352 |
| 1741902000 | 33.189999 | 0.44 | 1.34 | 32.95 | 33.25 | 32.95 | 1095878 |
| 1741815600 | 32.75 | 0.15 | 0.46 | 32.53 | 32.83 | 32.509999 | 88805 |
| 1741729200 | 32.6 | 0.15 | 0.46 | 32.659999 | 32.84 | 32.6 | 230813 |
| 1741642800 | 32.45 | -0.15 | -0.46 | 32.659999 | 32.729999 | 32.45 | 89239 |
| 1741387200 | 32.6 | 0.16 | 0.49 | 32.689999 | 32.7 | 32.5 | 134203 |
| 1741300800 | 32.439999 | -0.2 | -0.61 | 32.5 | 32.549999 | 32.29 | 67447 |
| 1741214400 | 32.64 | -0.13 | -0.40 | 32.54 | 32.799999 | 32.4 | 94049 |
| 1741128000 | 32.77 | 0.32 | 0.99 | 32.64 | 32.869999 | 32.549999 | 194090 |
| 1741041600 | 32.45 | 0.44 | 1.37 | 32.1 | 32.47 | 32.09 | 312528 |
| 1740782400 | 32.009999 | -0.22 | -0.68 | 31.95 | 32.009999 | 31.74 | 53536 |
| 1740696000 | 32.229999 | -0.27 | -0.83 | 32.38 | 32.38 | 32.159999 | 81022 |
| 1740609600 | 32.5 | 0.11 | 0.34 | 32.34 | 32.5 | 32.229999 | 47475 |
| 1740523200 | 32.39 | -0.29 | -0.89 | 32.58 | 32.6 | 32.1 | 111697 |
| 1740436800 | 32.68 | 0.3 | 0.93 | 32.5 | 32.68 | 32.35 | 97918 |
| 1740177600 | 32.38 | 0.13 | 0.40 | 32.35 | 32.45 | 32.15 | 52039 |
| 1740091200 | 32.25 | -0.03 | -0.09 | 32.17 | 32.33 | 32.17 | 74238 |
| 1740004800 | 32.28 | 0.22 | 0.69 | 32.14 | 32.29 | 32.1 | 90903 |
| 1739918400 | 32.06 | 0.38 | 1.20 | 32.18 | 32.18 | 32.04 | 253960 |
| 1739572800 | 31.68 | -0.55 | -1.71 | 32.159999 | 32.159999 | 31.55 | 146053 |
| 1739486400 | 32.229999 | 0.19 | 0.59 | 32.189999 | 32.299999 | 32.09 | 105685 |
| 1739400000 | 32.04 | 0.02 | 0.06 | 32.07 | 32.13 | 31.98 | 93201 |
| 1739313600 | 32.02 | -0.08 | -0.25 | 32.07 | 32.17 | 32 | 122614 |
| 1739227200 | 32.1 | 0.47 | 1.49 | 32.08 | 32.2 | 32.03 | 272679 |
| 1738968000 | 31.63 | -0.02 | -0.06 | 31.83 | 31.99 | 31.63 | 85196 |
| 1738881600 | 31.65 | -0.14 | -0.44 | 31.8 | 31.8 | 31.54 | 58867 |
| 1738795200 | 31.79 | 0.2 | 0.63 | 31.67 | 31.9 | 31.67 | 149212 |
| 1738708800 | 31.59 | -0.19 | -0.60 | 31.63 | 31.66 | 31.47 | 92828 |
| 1738622400 | 31.78 | 0.3 | 0.95 | 31.94 | 32.119999 | 31.66 | 313647 |
| 1738363200 | 31.48 | 0.25 | 0.80 | 31.48 | 31.61 | 31.16 | 236977 |
| 1738276800 | 31.23 | 0.51 | 1.66 | 30.94 | 31.49 | 30.92 | 186911 |
| 1738190400 | 30.72 | -0.03 | -0.10 | 30.83 | 30.83 | 30.6 | 121478 |
| 1738104000 | 30.75 | 0.32 | 1.05 | 30.54 | 30.77 | 30.54 | 55377 |
| 1738017600 | 30.43 | -0.3 | -0.98 | 30.58 | 30.6 | 30.36 | 91604 |
| 1737758400 | 30.73 | 0.14 | 0.46 | 30.75 | 30.86 | 30.7 | 42270 |
| 1737672000 | 30.59 | -0.05 | -0.16 | 30.53 | 30.6 | 30.46 | 60327 |
| 1737585600 | 30.64 | 0.27 | 0.89 | 30.51 | 30.67 | 30.51 | 141780 |
| 1737499200 | 30.37 | 0.59 | 1.98 | 30.36 | 30.44 | 30.3 | 85498 |
| 1737412800 | 29.78 | -0.4 | -1.33 | 30.6 | 30.75 | 29.5 | 129909 |
| 1737153600 | 30.18 | -0.04 | -0.13 | 30.21 | 30.27 | 30.15 | 62463 |
| 1737067200 | 30.22 | 0.37 | 1.24 | 30.13 | 30.25 | 30.13 | 52910 |
| 1736980800 | 29.85 | 0.23 | 0.78 | 29.72 | 29.85 | 29.59 | 26431 |
| 1736894400 | 29.62 | 0.06 | 0.20 | 29.54 | 29.66 | 29.51 | 44748 |
| 1736808000 | 29.56 | -0.38 | -1.27 | 29.63 | 29.67 | 29.51 | 38163 |
| 1736548800 | 29.94 | -0.06 | -0.20 | 29.78 | 30.02 | 29.73 | 51474 |
| 1736462400 | 30 | 0.52 | 1.76 | 29.5 | 30 | 29.5 | 27834 |
| 1736376000 | 29.48 | 0.21 | 0.72 | 29.49 | 29.53 | 29.36 | 24967 |
| 1736289600 | 29.27 | 0.24 | 0.83 | 29.28 | 29.33 | 29.18 | 28516 |
| 1736203200 | 29.03 | -0.32 | -1.09 | 28.97 | 29.17 | 28.95 | 25242 |
| 1735944000 | 29.35 | -0.13 | -0.44 | 29.39 | 29.42 | 29.35 | 25760 |
| 1735857600 | 29.48 | 0.5 | 1.73 | 29.35 | 29.51 | 29.35 | 46461 |
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
