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 | -1.0425 | -1.94896242288 | 53.49 | 53.5 | 51.21 | 3718 | 53.20775405 | CS |
| 4 | -1.243 | -2.31512092456 | 53.6905 | 54 | 51.21 | 6050 | 53.13972909 | CS |
| 12 | 4.9475 | 10.4157894737 | 47.5 | 55.24 | 46.6 | 7355 | 50.61993327 | CS |
| 26 | 3.8975 | 8.02780638517 | 48.55 | 55.24 | 45 | 6140 | 49.46675447 | CS |
| 52 | -7.3925 | -12.353776738 | 59.84 | 60.16 | 45 | 5482 | 51.46304922 | CS |
| 156 | -6.5225 | -11.060708835 | 58.97 | 66.94 | 45 | 3896 | 54.09229725 | CS |
| 260 | 17.5175 | 50.1503006012 | 34.93 | 66.94 | 22.14 | 3883 | 47.75268844 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 52.4475 | -0.15 | -0.29 | 52 | 52.5 | 51.21 | 4412 |
| 1734646800 | 52.6 | -0.65 | -1.22 | 53.3 | 53.3 | 52.6 | 1492 |
| 1734560940 | 53.25 | 0.13 | 0.24 | 53.3 | 53.4 | 53 | 10030 |
| 1734474360 | 53.12 | -0.28 | -0.52 | 53.4 | 53.5 | 53.12 | 3289 |
| 1734388140 | 53.4 | -0.09 | -0.17 | 53.01 | 53.4 | 53 | 3274 |
| 1734128940 | 53.49 | 0.48 | 0.91 | 53.49 | 53.49 | 53.49 | 504 |
| 1734042480 | 53.01 | -0.09 | -0.17 | 53.1 | 53.22 | 53 | 2767 |
| 1733955900 | 53.1 | 0.09 | 0.17 | 52.7 | 53.125 | 52 | 4243 |
| 1733869200 | 53.01 | 0.01 | 0.02 | 53.15 | 53.99 | 53 | 4094 |
| 1733782800 | 53 | 0 | 0.00 | 52.9 | 53.15 | 52.9 | 1497 |
| 1733523600 | 53 | -1 | -1.85 | 53.4 | 53.49 | 53 | 2001 |
| 1733437500 | 54 | 1.07 | 2.02 | 53 | 54 | 52.9 | 13624 |
| 1733350980 | 52.93 | 1.43 | 2.78 | 51.5 | 53 | 51.5 | 5422 |
| 1733264700 | 51.5 | -1.5 | -2.83 | 52.5 | 52.99 | 51.5 | 2280 |
| 1733178180 | 53 | 0.15 | 0.28 | 52.8 | 53.49 | 52.8 | 36332 |
| 1732918200 | 52.85 | 0.85 | 1.63 | 53 | 53 | 52.35 | 3865 |
| 1732746540 | 52 | 0.71 | 1.38 | 51.35 | 52 | 51.35 | 811 |
| 1732660140 | 51.29 | -2.21 | -4.13 | 53.25 | 53.49 | 51.27 | 3217 |
| 1732573560 | 53.5 | -0.07 | -0.13 | 53.57 | 53.69 | 53.11 | 6619 |
| 1732314000 | 53.57 | 0.07 | 0.13 | 53.6905 | 53.6905 | 53.5 | 9587 |
| 1732227900 | 53.5 | -0.2 | -0.37 | 53.55 | 53.75 | 53.5 | 1524 |
| 1732141740 | 53.7 | 0.29 | 0.55 | 53.5 | 54 | 53.5 | 3598 |
| 1732054800 | 53.4075 | -0.24 | -0.45 | 53 | 55.24 | 53 | 4846 |
| 1731968640 | 53.65 | 1.49 | 2.86 | 52.25 | 54.87 | 52.25 | 16851 |
| 1731709260 | 52.16 | 0.42 | 0.82 | 50.77 | 52.17 | 50.77 | 2947 |
| 1731622800 | 51.7375 | 1.62 | 3.23 | 50.12 | 52.18 | 50.12 | 1843 |
| 1731536760 | 50.12 | -0.88 | -1.73 | 50.5 | 51.74 | 50 | 6506 |
| 1731450480 | 51 | -0.33 | -0.64 | 51.33 | 51.9702 | 50.36 | 4021 |
| 1731363600 | 51.33 | -0.67 | -1.29 | 51 | 52 | 51 | 4708 |
| 1731104400 | 52 | 0.24 | 0.46 | 52 | 52.5 | 51.74 | 4568 |
| 1731018540 | 51.76 | -2.21 | -4.10 | 53.9 | 53.9 | 51.75 | 7768 |
| 1730931600 | 53.974 | 1.48 | 2.83 | 52 | 54.82 | 52 | 5220 |
| 1730845680 | 52.49 | 0.48 | 0.92 | 52.075 | 52.49 | 52.075 | 2985 |
| 1730759160 | 52.01 | -0.12 | -0.22 | 52.25 | 52.488 | 51.9 | 1448 |
| 1730496420 | 52.125 | 0.13 | 0.24 | 51.9 | 52.5 | 51.9 | 1352 |
| 1730409780 | 52 | 0.65 | 1.27 | 51.35 | 52 | 51.35 | 15677 |
| 1730323500 | 51.35 | 1.84 | 3.72 | 49.52 | 52 | 49 | 10912 |
| 1730237280 | 49.51 | 0.31 | 0.63 | 50 | 50.45 | 49.21 | 2076 |
| 1730150880 | 49.2 | -1.33 | -2.63 | 50.51 | 50.51 | 49.2 | 7219 |
| 1729891500 | 50.53 | -0.47 | -0.92 | 51 | 51.35 | 50.51 | 4840 |
| 1729805160 | 51 | 0 | 0.00 | 51 | 51.3 | 51 | 1612 |
| 1729718940 | 51 | 0.65 | 1.29 | 50.435 | 51.74 | 50.25 | 4014 |
| 1729632300 | 50.35 | 0.46 | 0.92 | 50.963 | 50.963 | 50 | 885 |
| 1729545600 | 49.89 | 0.39 | 0.79 | 49.35 | 49.89 | 49.35 | 1661 |
| 1729286400 | 49.5 | -0.37 | -0.74 | 49.6 | 49.6 | 49.35 | 2845 |
| 1729200000 | 49.87 | 0.72 | 1.46 | 49.5 | 49.87 | 49.16 | 3255 |
| 1729113960 | 49.15 | -0.25 | -0.51 | 49 | 49.5 | 48.5 | 2008 |
| 1729027680 | 49.4 | 0.44 | 0.90 | 48.95 | 49.5 | 48.95 | 11955 |
| 1728941220 | 48.96 | 0.47 | 0.97 | 48.47 | 49 | 47.51 | 3125 |
| 1728681900 | 48.49 | -0.01 | -0.02 | 48.5 | 48.5 | 47.7575 | 41651 |
| 1728595560 | 48.5 | 0.52 | 1.08 | 48.5 | 48.5 | 48.45 | 86700 |
| 1728508800 | 47.98 | -0.02 | -0.04 | 47.7 | 48 | 47.7 | 5025 |
| 1728422580 | 48 | 0.25 | 0.52 | 47.5 | 48.82 | 47.45 | 20670 |
| 1728336000 | 47.75 | 0.6 | 1.27 | 47.5 | 48.25 | 47.39 | 5502 |
| 1728077220 | 47.15 | -0.18 | -0.37 | 48.8 | 48.8 | 47.15 | 4981 |
| 1727990760 | 47.325 | -0.23 | -0.47 | 47.55 | 47.55 | 47.23 | 1381 |
| 1727904000 | 47.55 | -0.35 | -0.73 | 47.7398 | 47.9 | 47.25 | 4106 |
| 1727818140 | 47.9 | -0.65 | -1.34 | 48.398 | 48.5 | 47.88 | 1926 |
| 1727731380 | 48.55 | 1.35 | 2.86 | 47.426 | 48.82 | 47.426 | 1925 |
| 1727472000 | 47.2 | 0.2 | 0.43 | 47.5 | 47.5 | 46.6 | 2855 |
| 1727386200 | 47 | 0 | 0.00 | 47 | 47 | 47 | 853 |
| 1727299200 | 47 | 0.24 | 0.51 | 46.75 | 47 | 46.75 | 1587 |
| 1727212800 | 46.76 | -0.47 | -1.00 | 47 | 47.015 | 46.72 | 9440 |
| 1727126940 | 47.2325 | -0.33 | -0.69 | 47.2 | 47.25 | 46.55 | 7465 |
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
