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 | -0.18 | -0.406504065041 | 44.28 | 45.82 | 43.97 | 41640 | 44.91456484 | CS |
| 4 | -1.79 | -3.90063194596 | 45.89 | 46.99 | 43.97 | 83644 | 45.04272614 | CS |
| 12 | -4.23 | -8.75232774674 | 48.33 | 50.98 | 43.97 | 65948 | 47.31766049 | CS |
| 26 | -4.64 | -9.51990151826 | 48.74 | 50.98 | 43.97 | 51516 | 47.07197054 | CS |
| 52 | 0.8 | 1.84757505774 | 43.3 | 50.98 | 38.82 | 49498 | 44.71863124 | CS |
| 156 | 6.59 | 17.5686483604 | 37.51 | 50.98 | 36.84 | 48958 | 42.65065358 | CS |
| 260 | -4.68 | -9.59409594096 | 48.78 | 52.6 | 33.12 | 55427 | 42.29390919 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738104000 | 44.45 | -0.19 | -0.43 | 44.51 | 44.81 | 44.38 | 54966 |
| 1738017600 | 44.64 | -0.28 | -0.62 | 44.76 | 44.9 | 44.42 | 41583 |
| 1737758400 | 44.92 | -0.43 | -0.95 | 45 | 45.05 | 44.83 | 16920 |
| 1737672000 | 45.35 | 0.09 | 0.20 | 45.61 | 45.82 | 45.11 | 45968 |
| 1737585600 | 45.26 | 0.5 | 1.12 | 44.28 | 45.38 | 44.28 | 48763 |
| 1737499200 | 44.76 | 0.44 | 0.99 | 44.12 | 44.88 | 44.07 | 35546 |
| 1737412800 | 44.32 | -0.13 | -0.29 | 44.59 | 44.8 | 44.3 | 26926 |
| 1737153600 | 44.45 | -0.02 | -0.04 | 44.33 | 44.56 | 44.24 | 32712 |
| 1737067200 | 44.47 | -0.63 | -1.40 | 45.15 | 45.15 | 44.38 | 66717 |
| 1736980800 | 45.1 | 0.27 | 0.60 | 44.51 | 45.1 | 44.51 | 26559 |
| 1736894400 | 44.83 | -0.12 | -0.27 | 45.02 | 45.21 | 44.52 | 476186 |
| 1736808000 | 44.95 | -0.2 | -0.44 | 45.25 | 45.69 | 44.74 | 105786 |
| 1736548800 | 45.15 | -0.29 | -0.64 | 46.99 | 46.99 | 45.04 | 350291 |
| 1736462400 | 45.44 | -0.28 | -0.61 | 46.225 | 46.225 | 45.29 | 39553 |
| 1736376000 | 45.72 | 0.38 | 0.84 | 45.68 | 45.82 | 45.07 | 35594 |
| 1736289600 | 45.34 | -0.09 | -0.20 | 45.02 | 45.62 | 45.02 | 21730 |
| 1736203200 | 45.43 | -0.81 | -1.75 | 46.25 | 46.48 | 45.22 | 58098 |
| 1735944000 | 46.24 | 0.13 | 0.28 | 46.13 | 46.24 | 45.87 | 35351 |
| 1735857600 | 46.11 | -1.62 | -3.39 | 45.89 | 46.18 | 44.98 | 69988 |
| 1735684800 | 47.73 | -0.05 | -0.10 | 47.66 | 48.11 | 47.66 | 40365 |
| 1735598400 | 47.78 | -0.47 | -0.97 | 48.04 | 48.04 | 47.48 | 59787 |
| 1735339200 | 48.25 | 0.04 | 0.08 | 47.81 | 48.58 | 47.81 | 25779 |
| 1735069200 | 48.21 | 0.36 | 0.75 | 47.75 | 48.4 | 47.75 | 25012 |
| 1734993600 | 47.85 | -0.2 | -0.42 | 47.77 | 48.04 | 47.66 | 19459 |
| 1734734400 | 48.05 | -0.31 | -0.64 | 48.03 | 48.57 | 48.03 | 80170 |
| 1734648000 | 48.36 | 0.45 | 0.94 | 47.94 | 48.51 | 47.94 | 49914 |
| 1734561600 | 47.91 | -0.25 | -0.52 | 48.13 | 49 | 47.91 | 26263 |
| 1734475200 | 48.16 | -0.45 | -0.93 | 48.58 | 48.58 | 47.78 | 63361 |
| 1734388800 | 48.61 | -0.81 | -1.64 | 50.11 | 50.11 | 48.55 | 54628 |
| 1734129600 | 49.42 | -0.14 | -0.28 | 49.59 | 49.93 | 48.96 | 61915 |
| 1734043200 | 49.56 | 0.11 | 0.22 | 49.02 | 50.74 | 48.87 | 56529 |
| 1733956800 | 49.45 | -0.13 | -0.26 | 49.52 | 49.95 | 49.45 | 24942 |
| 1733870400 | 49.58 | -0.55 | -1.10 | 49.78 | 50.12 | 49.4 | 40661 |
| 1733784000 | 50.13 | -0.16 | -0.32 | 50.39 | 50.42 | 50.06 | 80344 |
| 1733524800 | 50.29 | 0.37 | 0.74 | 49.92 | 50.37 | 49.79 | 41049 |
| 1733438400 | 49.92 | -0.36 | -0.72 | 50.36 | 50.37 | 49.5 | 30426 |
| 1733352000 | 50.28 | 1.49 | 3.05 | 48.98 | 50.38 | 48.91 | 78132 |
| 1733265600 | 48.79 | 0 | 0.00 | 49.42 | 49.42 | 48.24 | 143439 |
| 1733179200 | 48.79 | 0.27 | 0.56 | 48.69 | 48.92 | 48.45 | 81232 |
| 1732920000 | 48.52 | 0.54 | 1.13 | 48.31 | 48.86 | 48.13 | 33423 |
| 1732833600 | 47.98 | 0.07 | 0.15 | 48.13 | 48.45 | 47.95 | 30748 |
| 1732747200 | 47.91 | 0.17 | 0.36 | 47.03 | 48.34 | 47.03 | 72657 |
| 1732660800 | 47.74 | -2.8 | -5.54 | 49.72 | 50.08 | 47.49 | 202531 |
| 1732574400 | 50.54 | 1.15 | 2.33 | 49.42 | 50.98 | 49.42 | 108142 |
| 1732315200 | 49.39 | 0.2 | 0.41 | 49.47 | 49.8 | 49.38 | 29026 |
| 1732228800 | 49.19 | 0.15 | 0.31 | 49.12 | 49.57 | 48.93 | 34462 |
| 1732142400 | 49.04 | 0.97 | 2.02 | 48.1 | 49.04 | 48.1 | 38882 |
| 1732056000 | 48.07 | -0.12 | -0.25 | 48.27 | 48.35 | 47.82 | 44906 |
| 1731969600 | 48.19 | -0.44 | -0.90 | 48.44 | 48.82 | 47.56 | 42415 |
| 1731710400 | 48.63 | -0.82 | -1.66 | 49.18 | 49.74 | 48.62 | 42716 |
| 1731624000 | 49.45 | -0.57 | -1.14 | 49.92 | 50.25 | 49.41 | 47459 |
| 1731537600 | 50.02 | -0.49 | -0.97 | 50.48 | 50.69 | 49.96 | 48824 |
| 1731451200 | 50.51 | 0.39 | 0.78 | 49.97 | 50.51 | 49.8 | 82357 |
| 1731364800 | 50.12 | 0.5 | 1.01 | 49.5 | 50.16 | 49.5 | 25870 |
| 1731105600 | 49.62 | 0.03 | 0.06 | 49.45 | 49.98 | 49.16 | 44026 |
| 1731019200 | 49.59 | 0.15 | 0.30 | 49.18 | 50.25 | 49.18 | 76372 |
| 1730932800 | 49.44 | -0.32 | -0.64 | 48.33 | 49.83 | 48.33 | 81572 |
| 1730846400 | 49.76 | 0.24 | 0.48 | 49.25 | 50.03 | 49.16 | 53041 |
| 1730760000 | 49.52 | -0.54 | -1.08 | 50.06 | 50.3 | 49.49 | 49483 |
| 1730497200 | 50.06 | 0.45 | 0.91 | 49.41 | 50.25 | 49.41 | 42088 |
| 1730410800 | 49.61 | -0.07 | -0.14 | 49.68 | 50.06 | 49.35 | 67770 |
| 1730324400 | 49.68 | 0.26 | 0.53 | 49.28 | 50.29 | 49.28 | 80853 |
| 1730238000 | 49.42 | 0.13 | 0.26 | 49.15 | 49.63 | 48.95 | 48137 |
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
