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 | 0.08 | 0.21528525296 | 37.16 | 38.55 | 36.77 | 2100733 | 37.94902239 | CS |
| 4 | -1.04 | -2.71682340648 | 38.28 | 39.57 | 33.88 | 2021433 | 37.282705 | CS |
| 12 | 3.1 | 9.08025776216 | 34.14 | 39.57 | 32.65 | 1466722 | 36.00501509 | CS |
| 26 | 7.98 | 27.2727272727 | 29.26 | 39.57 | 28.47 | 1746647 | 34.18181463 | CS |
| 52 | 9.24 | 33 | 28 | 39.57 | 27.9 | 1725769 | 34.16372342 | CS |
| 156 | 9.24 | 33 | 28 | 39.57 | 27.9 | 1725769 | 34.16372342 | CS |
| 260 | 9.24 | 33 | 28 | 39.57 | 27.9 | 1725769 | 34.16372342 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743111600 | 37.24 | -0.76 | -2.00 | 37.99 | 37.99 | 37.22 | 1987334 |
| 1743025200 | 38 | 0.53 | 1.41 | 36.77 | 38.02 | 36.77 | 5701679 |
| 1742938800 | 37.47 | -0.51 | -1.34 | 38.06 | 38.26 | 37.44 | 952391 |
| 1742852400 | 37.98 | 0.07 | 0.18 | 38.28 | 38.55 | 37.75 | 961525 |
| 1742593200 | 37.91 | -0.28 | -0.73 | 37.9 | 38.41 | 37.8 | 2000668 |
| 1742506800 | 38.19 | 0.93 | 2.50 | 37.16 | 38.26 | 37.16 | 887401 |
| 1742420400 | 37.26 | -0.57 | -1.51 | 37.92 | 37.92 | 36.82 | 959832 |
| 1742334000 | 37.83 | 0.98 | 2.66 | 37.01 | 37.99 | 36.9 | 2117729 |
| 1742247600 | 36.85 | -0.3 | -0.81 | 37.4 | 38.14 | 36.75 | 4753690 |
| 1741988400 | 37.15 | 0.19 | 0.51 | 36.96 | 37.41 | 36.3 | 1316392 |
| 1741902000 | 36.96 | 0 | 0.00 | 36.95 | 37.42 | 36.9 | 1384112 |
| 1741815600 | 36.96 | 0.58 | 1.59 | 36.75 | 37.45 | 36.25 | 910927 |
| 1741729200 | 36.38 | 0.54 | 1.51 | 36.06 | 37.24 | 35.9 | 1727969 |
| 1741642800 | 35.84 | 1.37 | 3.97 | 34.12 | 36.07 | 34.12 | 1393553 |
| 1741387200 | 34.47 | -0.71 | -2.02 | 35.2 | 35.4 | 33.88 | 2062209 |
| 1741300800 | 35.18 | -4.08 | -10.39 | 37.6 | 37.88 | 34.97 | 3768027 |
| 1741214400 | 39.26 | 0.88 | 2.29 | 38.33 | 39.57 | 38.31 | 1840395 |
| 1741128000 | 38.38 | 0.15 | 0.39 | 37.85 | 38.73 | 37.58 | 1891662 |
| 1741041600 | 38.23 | -0.27 | -0.70 | 38.61 | 39.12 | 38.15 | 2114602 |
| 1740782400 | 38.5 | 0.04 | 0.10 | 38.45 | 38.69 | 38.1 | 1878189 |
| 1740696000 | 38.46 | 0.41 | 1.08 | 38.28 | 38.81 | 38.02 | 1805702 |
| 1740609600 | 38.05 | 1.08 | 2.92 | 37.01 | 38.19 | 36.83 | 945495 |
| 1740523200 | 36.97 | 1.02 | 2.84 | 35.71 | 37.35 | 35.69 | 1040188 |
| 1740436800 | 35.95 | -0.19 | -0.53 | 36.08 | 36.69 | 35.56 | 954133 |
| 1740177600 | 36.14 | -0.04 | -0.11 | 36 | 37 | 35.9 | 782086 |
| 1740091200 | 36.18 | 1.08 | 3.08 | 34.94 | 36.38 | 34.71 | 757261 |
| 1740004800 | 35.1 | 0.07 | 0.20 | 35.14 | 35.14 | 34.8 | 524662 |
| 1739918400 | 35.03 | -0.12 | -0.34 | 35.5 | 35.57 | 34.92 | 637054 |
| 1739572800 | 35.15 | -0.46 | -1.29 | 35.81 | 35.89 | 35.03 | 686888 |
| 1739486400 | 35.61 | -0.07 | -0.20 | 36.02 | 36.09 | 35.47 | 482395 |
| 1739400000 | 35.68 | -0.24 | -0.67 | 35.73 | 36.17 | 35.26 | 473809 |
| 1739313600 | 35.92 | 0.45 | 1.27 | 35.52 | 35.93 | 35.24 | 507348 |
| 1739227200 | 35.47 | 0.19 | 0.54 | 35.63 | 36.05 | 35.32 | 508837 |
| 1738968000 | 35.28 | 0.11 | 0.31 | 35.23 | 35.93 | 34.76 | 567731 |
| 1738881600 | 35.17 | -0.94 | -2.60 | 36.01 | 36.05 | 34.82 | 467312 |
| 1738795200 | 36.11 | 0.62 | 1.75 | 35.45 | 36.2 | 35.11 | 3028204 |
| 1738708800 | 35.49 | 1.07 | 3.11 | 34.65 | 35.68 | 34.46 | 605361 |
| 1738622400 | 34.42 | -0.36 | -1.04 | 33.73 | 35.02 | 33.4 | 1205992 |
| 1738363200 | 34.78 | -0.33 | -0.94 | 35.06 | 35.48 | 34.68 | 1535313 |
| 1738276800 | 35.11 | -0.43 | -1.21 | 35.5 | 36.25 | 34.87 | 1051774 |
| 1738190400 | 35.54 | 1.25 | 3.65 | 34.19 | 35.66 | 34.19 | 806588 |
| 1738104000 | 34.29 | 0.08 | 0.23 | 34.2 | 34.55 | 33.69 | 606204 |
| 1738017600 | 34.21 | -0.73 | -2.09 | 34.52 | 35.42 | 34.1 | 1649837 |
| 1737758400 | 34.94 | 0.42 | 1.22 | 34.65 | 34.95 | 34.14 | 563045 |
| 1737672000 | 34.52 | -1.04 | -2.92 | 35.25 | 35.75 | 34.5 | 1641578 |
| 1737585600 | 35.56 | 0.03 | 0.08 | 35.8 | 35.8 | 35.12 | 1091451 |
| 1737499200 | 35.53 | -0.3 | -0.84 | 35.7 | 36.32 | 35.28 | 1216575 |
| 1737412800 | 35.83 | 0.93 | 2.66 | 34.93 | 36.08 | 34.75 | 1367150 |
| 1737153600 | 34.9 | 1.48 | 4.43 | 33.75 | 34.91 | 33.62 | 1434798 |
| 1737067200 | 33.42 | 0.55 | 1.67 | 32.88 | 33.6 | 32.65 | 1386710 |
| 1736980800 | 32.869999 | -0.71 | -2.11 | 33.46 | 33.86 | 32.75 | 1118649 |
| 1736894400 | 33.58 | 0.15 | 0.45 | 33.43 | 33.75 | 33.07 | 1332472 |
| 1736808000 | 33.43 | -0.97 | -2.82 | 34.3 | 34.83 | 33.32 | 1967592 |
| 1736548800 | 34.4 | 0.15 | 0.44 | 34.5 | 34.8 | 34.13 | 2019608 |
| 1736462400 | 34.25 | 0.81 | 2.42 | 33.9 | 34.26 | 33.6 | 348281 |
| 1736376000 | 33.439999 | -0.51 | -1.50 | 33.9 | 33.98 | 33.2 | 776669 |
| 1736289600 | 33.95 | 0.04 | 0.12 | 33.84 | 34.11 | 33.46 | 1524177 |
| 1736203200 | 33.91 | -1.07 | -3.06 | 34.75 | 35.07 | 33.88 | 1708055 |
| 1735944000 | 34.98 | 0.38 | 1.10 | 34.48 | 35.37 | 34.48 | 2307119 |
| 1735857600 | 34.6 | 0.68 | 2.00 | 34.14 | 34.92 | 33.99 | 4479549 |
| 1735684800 | 33.92 | -0.47 | -1.37 | 33.7 | 34.23 | 33.7 | 3268520 |
| 1735598400 | 34.39 | 0.5 | 1.48 | 33.8 | 34.49 | 33.8 | 3539735 |
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
