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 | 0.268 | 0.956050228311 | 28.032 | 28.38 | 27.7725 | 3713 | 28.0932124 | DR |
| 4 | -3.42 | -10.7818411097 | 31.72 | 31.8 | 27.7725 | 3835 | 29.57324245 | DR |
| 12 | -3.89 | -12.0844982914 | 32.19 | 33.3599 | 27.7725 | 3227 | 30.62047497 | DR |
| 26 | -3.12 | -9.92998090388 | 31.42 | 34.55 | 27.618 | 3363 | 31.05381028 | DR |
| 52 | 1.8301 | 6.91389087227 | 26.4699 | 34.55 | 23.76 | 4849 | 27.83617288 | DR |
| 156 | 3.925 | 16.1025641026 | 24.375 | 34.55 | 21.19 | 6467 | 27.12059393 | DR |
| 260 | -0.6 | -2.07612456747 | 28.9 | 34.55 | 14.18 | 8905 | 23.10433357 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736202360 | 28.1599 | -0.04 | -0.14 | 28.34 | 28.34 | 28.1301 | 5614 |
| 1735942980 | 28.198 | 0.06 | 0.23 | 28.35 | 28.38 | 28.1201 | 3314 |
| 1735856700 | 28.1346 | 0.33 | 1.18 | 28.175 | 28.175 | 28.1346 | 2971 |
| 1735683960 | 27.807 | -0.46 | -1.63 | 28.032 | 28.032 | 27.7725 | 2951 |
| 1735597740 | 28.267 | -0.35 | -1.24 | 28.6 | 28.6 | 28.12 | 3482 |
| 1735338000 | 28.6211 | -0.3 | -1.04 | 28.74 | 28.795 | 28.56 | 3423 |
| 1735252020 | 28.922 | 0 | 0.01 | 29.01 | 29.01 | 28.898 | 1664 |
| 1735078200 | 28.92 | -0.15 | -0.51 | 28.94 | 29.45 | 28.905 | 2151 |
| 1734992400 | 29.0694 | -0.45 | -1.53 | 28.88 | 29.46 | 28.88 | 3289 |
| 1734733200 | 29.52 | 0.3 | 1.03 | 29.84 | 30.16 | 29.52 | 8195 |
| 1734646800 | 29.22 | -0.48 | -1.62 | 29.02 | 29.3899 | 29.02 | 5942 |
| 1734560940 | 29.7 | -0.08 | -0.26 | 30.66 | 30.66 | 29.7 | 4535 |
| 1734474360 | 29.776 | -1.7 | -5.40 | 29.851 | 30.19 | 29.695 | 2143 |
| 1734388140 | 31.475 | 0.11 | 0.33 | 31.2401 | 31.495 | 31.2401 | 1772 |
| 1734128940 | 31.37 | -0.05 | -0.16 | 31.5 | 31.5 | 31.37 | 7470 |
| 1734042480 | 31.42 | -0.06 | -0.19 | 31.5 | 31.5 | 31.28 | 3175 |
| 1733955900 | 31.48 | 0.09 | 0.29 | 31.6 | 31.6599 | 31.4665 | 2180 |
| 1733869200 | 31.39 | -0.3 | -0.94 | 31.72 | 31.8 | 31.39 | 4759 |
| 1733782800 | 31.6876 | 0.08 | 0.26 | 31.813 | 32.14 | 31.62 | 5411 |
| 1733523600 | 31.605 | 0.41 | 1.33 | 31.605 | 31.605 | 31.605 | 1558 |
| 1733437500 | 31.19 | 0.44 | 1.41 | 31.195 | 31.3499 | 31.19 | 1626 |
| 1733350980 | 30.755 | 0.45 | 1.50 | 31.0299 | 31.0299 | 30.755 | 993 |
| 1733264700 | 30.3 | 0.12 | 0.38 | 29.9901 | 30.305 | 29.9901 | 2034 |
| 1733178180 | 30.1845 | -0.49 | -1.60 | 30.295 | 30.56 | 30.1845 | 3957 |
| 1732918200 | 30.675 | 0.82 | 2.76 | 30.62 | 30.675 | 30.62 | 1240 |
| 1732746540 | 29.85 | -0.37 | -1.22 | 29.985 | 30.1899 | 29.85 | 2796 |
| 1732660140 | 30.22 | -0.01 | -0.03 | 30.41 | 30.415 | 30.22 | 3428 |
| 1732573560 | 30.23 | -0.42 | -1.37 | 30.385 | 30.385 | 30.14 | 7337 |
| 1732314000 | 30.65 | -0.22 | -0.71 | 31.17 | 31.17 | 30.65 | 2364 |
| 1732227900 | 30.87 | 0.71 | 2.35 | 31.09 | 31.09 | 30.87 | 2900 |
| 1732141740 | 30.16 | 0.29 | 0.97 | 30.5 | 30.5 | 30.15 | 2000 |
| 1732054800 | 29.87 | -1.13 | -3.65 | 29.72 | 29.965 | 29.72 | 3199 |
| 1731968640 | 31 | 0.74 | 2.43 | 30.92 | 31.105 | 30.9 | 11698 |
| 1731709260 | 30.2636 | -0.34 | -1.12 | 30.372 | 30.47 | 30.2636 | 6182 |
| 1731622800 | 30.605 | 0.34 | 1.14 | 30.75 | 31.0616 | 30.605 | 7669 |
| 1731536760 | 30.26 | -0.63 | -2.04 | 30.605 | 30.62 | 30.26 | 5441 |
| 1731450480 | 30.89 | -0.76 | -2.39 | 30.54 | 31 | 30.54 | 1577 |
| 1731363600 | 31.645 | -0.54 | -1.66 | 31.6825 | 31.6825 | 31.645 | 1244 |
| 1731104400 | 32.18 | -0.81 | -2.44 | 32.070099 | 32.18 | 32.006999 | 3483 |
| 1731018540 | 32.985 | 0.66 | 2.06 | 33.134999 | 33.134999 | 32.985 | 1783 |
| 1730931600 | 32.320099 | -0.88 | -2.66 | 31.92 | 32.439999 | 31.92 | 1336 |
| 1730845680 | 33.205 | 0.58 | 1.77 | 33.215 | 33.3599 | 33.17 | 1687 |
| 1730759160 | 32.6265 | 0.16 | 0.48 | 32.75 | 32.75 | 32.525 | 1671 |
| 1730496420 | 32.47 | 0.24 | 0.74 | 32.479999 | 32.525 | 32.47 | 2165 |
| 1730409780 | 32.229999 | -0.5 | -1.53 | 32.744999 | 32.744999 | 32.2 | 1504 |
| 1730323500 | 32.729999 | -0.07 | -0.20 | 32.5 | 32.729999 | 32.5 | 1534 |
| 1730237280 | 32.796999 | -0.34 | -1.02 | 32.665 | 32.865 | 32.665 | 5232 |
| 1730150880 | 33.134999 | 1.23 | 3.87 | 33.049999 | 33.134999 | 33.049999 | 1071 |
| 1729891500 | 31.9 | -0.2 | -0.61 | 32.174999 | 32.299999 | 31.9 | 2457 |
| 1729805160 | 32.095 | 0.93 | 3.00 | 31.945 | 32.095 | 31.945 | 1521 |
| 1729718940 | 31.16 | -0.77 | -2.40 | 31.16 | 31.16 | 31.16 | 906 |
| 1729632300 | 31.925 | -0.5 | -1.53 | 31.94 | 31.955 | 31.91 | 2676 |
| 1729545600 | 32.420099 | -0.43 | -1.30 | 32.665 | 32.665 | 32.420099 | 2782 |
| 1729286400 | 32.845999 | 0.03 | 0.08 | 32.485 | 32.845999 | 32.314 | 1557 |
| 1729200000 | 32.82 | 0.68 | 2.12 | 32.819899 | 32.82 | 32.47 | 2014 |
| 1729113960 | 32.14 | -0.13 | -0.40 | 31.88 | 32.14 | 31.62 | 3104 |
| 1729027680 | 32.27 | 0.08 | 0.25 | 32.189999 | 32.284999 | 32.189999 | 1784 |
| 1728941220 | 32.189999 | -0.09 | -0.28 | 31.91 | 32.189999 | 31.8675 | 2132 |
| 1728681900 | 32.28 | 0.97 | 3.08 | 32.229999 | 32.299999 | 32.11 | 8829 |
| 1728595560 | 31.315 | -0.04 | -0.11 | 31.295 | 31.315 | 31.295 | 1150 |
| 1728508800 | 31.35 | -0.55 | -1.72 | 31.2555 | 31.35 | 31.215 | 2805 |
| 1728422580 | 31.9 | -0.58 | -1.79 | 31.84 | 31.94 | 31.5301 | 3816 |
| 1728336000 | 32.479999 | -0.09 | -0.26 | 32.78 | 32.78 | 32.479999 | 3057 |
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
