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 | -1.035 | -2.08985360929 | 49.525 | 50.519 | 48.39 | 1043 | 49.7400608 | CS |
| 4 | -2.8385 | -5.53006614259 | 51.3285 | 51.95 | 48.39 | 5360 | 49.9782492 | CS |
| 12 | -2.218 | -4.37406326418 | 50.708 | 52.21 | 47.82 | 2642 | 49.92902237 | CS |
| 26 | -11.6202 | -19.3314944885 | 60.1102 | 60.96 | 47.82 | 5071 | 54.98961333 | CS |
| 52 | -3.12 | -6.04534005038 | 51.61 | 61.266 | 46.34 | 3259 | 54.61270588 | CS |
| 156 | 4.055 | 9.12568920896 | 44.435 | 61.266 | 37.36 | 3235 | 51.97983666 | CS |
| 260 | 20.6831 | 74.3811787722 | 27.8069 | 61.266 | 27.8069 | 2614 | 50.60948665 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197340 | 48.49 | -0.78 | -1.58 | 48.559 | 48.559 | 48.39 | 205 |
| 1743110880 | 49.27 | -0.68 | -1.35 | 49.13 | 49.652 | 49.13 | 197 |
| 1743024540 | 49.945 | -0.22 | -0.44 | 50.09 | 50.14 | 49.945 | 317 |
| 1742938140 | 50.1655 | -0.26 | -0.52 | 50.1655 | 50.1655 | 50.1655 | 4 |
| 1742851200 | 50.43 | 0.69 | 1.39 | 50.505 | 50.519 | 50.43 | 38 |
| 1742592540 | 49.74 | -0.9 | -1.77 | 49.525 | 49.95 | 49.525 | 4658 |
| 1742505960 | 50.635 | -0.54 | -1.05 | 50.56 | 50.635 | 50.5205 | 266 |
| 1742419200 | 51.17 | 1.69 | 3.41 | 50.5365 | 51.17 | 50.5365 | 106 |
| 1742333400 | 49.481 | -0.33 | -0.66 | 49.815 | 49.815 | 49.481 | 9 |
| 1742246400 | 49.81 | -0.19 | -0.38 | 50.163 | 50.163 | 49.81 | 329 |
| 1741987680 | 50 | 1.17 | 2.40 | 49.84 | 50 | 49.65 | 30582 |
| 1741901340 | 48.83 | -0.71 | -1.43 | 49.52 | 49.52 | 48.83 | 2496 |
| 1741814940 | 49.54 | 0.26 | 0.53 | 49.568 | 49.616 | 49.43 | 7409 |
| 1741728480 | 49.28 | -1.61 | -3.16 | 50.59 | 50.59 | 49.21 | 25640 |
| 1741641600 | 50.89 | -1.06 | -2.04 | 51.47 | 51.73 | 50.87 | 6594 |
| 1741386000 | 51.95 | 1.63 | 3.24 | 50.85 | 51.95 | 50.82 | 500 |
| 1741300140 | 50.3195 | 0.33 | 0.66 | 50.25 | 50.6815 | 50.23 | 8484 |
| 1741213440 | 49.99 | 0.53 | 1.07 | 50.23 | 50.38 | 49.99 | 500 |
| 1741126800 | 49.46 | -1.06 | -2.10 | 49.392 | 49.46 | 49.392 | 3821 |
| 1741040760 | 50.5225 | -0.59 | -1.15 | 51.666 | 51.706 | 50.5225 | 1393 |
| 1740781260 | 51.11 | -0.19 | -0.38 | 51.3285 | 51.3285 | 51.11 | 13850 |
| 1740695340 | 51.3025 | -0.28 | -0.54 | 51.3025 | 51.3025 | 51.3025 | 868 |
| 1740608400 | 51.58 | 0.42 | 0.83 | 51.59 | 51.59 | 51.58 | 4239 |
| 1740522480 | 51.1575 | 0.25 | 0.49 | 51.1575 | 51.1575 | 51.1575 | 9 |
| 1740435600 | 50.91 | -0.52 | -1.01 | 50.8295 | 50.92 | 50.71 | 241 |
| 1740176400 | 51.43 | -0.47 | -0.91 | 51.32 | 52.085 | 51.32 | 209 |
| 1740090480 | 51.9 | 2.57 | 5.21 | 51.1 | 51.9 | 51.1 | 474 |
| 1740003960 | 49.33 | -0.46 | -0.92 | 49.132 | 49.33 | 49.132 | 120 |
| 1739917740 | 49.788 | 0.4 | 0.81 | 49.215 | 49.788 | 49.21 | 277 |
| 1739572020 | 49.39 | -0.18 | -0.36 | 49.23 | 49.39 | 49.23 | 210 |
| 1739485320 | 49.57 | 0.86 | 1.77 | 49.7305 | 49.7305 | 49.57 | 74 |
| 1739398920 | 48.7085 | 0.41 | 0.84 | 48.34 | 48.7085 | 48.34 | 14 |
| 1739312940 | 48.3005 | -0.22 | -0.45 | 48.31 | 48.31 | 48.13 | 150 |
| 1739226000 | 48.518 | 0.09 | 0.18 | 48.504 | 48.518 | 48.41 | 185 |
| 1738967160 | 48.43 | -0.52 | -1.06 | 48.8827 | 48.8827 | 48.035 | 863 |
| 1738880400 | 48.95 | -0.76 | -1.52 | 49.313 | 49.4115 | 48.95 | 109 |
| 1738794000 | 49.705 | -0.18 | -0.35 | 49.314 | 49.705 | 49.314 | 1001 |
| 1738708080 | 49.88 | 1.15 | 2.35 | 49.907 | 49.907 | 49.88 | 112 |
| 1738621740 | 48.735 | -0.71 | -1.43 | 47.82 | 48.94 | 47.82 | 5462 |
| 1738362000 | 49.44 | -1.26 | -2.49 | 50.72 | 50.72 | 49.44 | 15595 |
| 1738276080 | 50.7 | -0.42 | -0.81 | 51.2205 | 51.28 | 50.7 | 253 |
| 1738189680 | 51.116 | 0 | 0.00 | 51.116 | 51.116 | 51.116 | 0 |
| 1738103280 | 51.116 | -0.77 | -1.49 | 51.706 | 51.706 | 51.116 | 44 |
| 1738016820 | 51.89 | -0.32 | -0.61 | 52.15 | 52.15 | 51.89 | 210 |
| 1737757440 | 52.21 | 0.18 | 0.35 | 52.21 | 52.21 | 52.21 | 30 |
| 1737671220 | 52.026 | 1.12 | 2.21 | 51.645 | 52.026 | 51.645 | 28 |
| 1737584640 | 50.903 | 0.65 | 1.30 | 51.025 | 51.025 | 50.8112 | 905 |
| 1737498540 | 50.25 | 0.68 | 1.37 | 49.99 | 50.25 | 49.99 | 314 |
| 1737152880 | 49.57 | -0.32 | -0.65 | 49.89 | 49.89 | 49.57 | 239 |
| 1737066420 | 49.894 | 0.39 | 0.80 | 50.003 | 50.015 | 49.894 | 69 |
| 1736979780 | 49.5 | 0 | 0.00 | 49.5 | 49.5 | 49.5 | 0 |
| 1736893380 | 49.5 | -0.54 | -1.08 | 49.64 | 49.65 | 49.5 | 821 |
| 1736806800 | 50.04 | -0.18 | -0.36 | 50.075 | 50.32 | 49.8405 | 263 |
| 1736547720 | 50.22 | 0.04 | 0.08 | 50.291 | 50.48 | 49.98 | 164 |
| 1736375340 | 50.18 | 0 | 0.00 | 50.18 | 50.18 | 50.18 | 0 |
| 1736288940 | 50.18 | 0.34 | 0.67 | 49.8125 | 50.18 | 49.8125 | 716 |
| 1736202360 | 49.845 | -0.54 | -1.06 | 50.47 | 50.485 | 49.845 | 1007 |
| 1735942980 | 50.38 | -0.88 | -1.71 | 50.708 | 50.708 | 50.38 | 196 |
| 1735856940 | 51.255 | 0 | 0.00 | 51.255 | 51.255 | 51.255 | 0 |
| 1735684140 | 51.255 | 0 | 0.00 | 51.255 | 51.255 | 51.255 | 0 |
| 1735597740 | 51.255 | -0.27 | -0.51 | 50.746 | 51.295 | 50.746 | 359 |
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
