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 | 1.14 | 2.29099678457 | 49.76 | 51.14 | 49.76 | 617 | 50.49057108 | CS |
| 4 | -1.24 | -2.37821250479 | 52.14 | 52.91 | 49.76 | 2276 | 51.63887902 | CS |
| 12 | 2.58 | 5.33940397351 | 48.32 | 56.07 | 45.6 | 6094 | 50.06132159 | CS |
| 26 | 9.2 | 22.0623501199 | 41.7 | 56.07 | 34.29 | 5099 | 48.10506221 | CS |
| 52 | 19.69 | 63.0887536046 | 31.21 | 56.07 | 31.21 | 4550 | 45.14950112 | CS |
| 156 | 28.2 | 124.22907489 | 22.7 | 56.07 | 16.2 | 4104 | 32.00595305 | CS |
| 260 | 26.8223 | 111.3989293 | 24.0777 | 56.07 | 13.1551 | 5133 | 25.86113923 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737066420 | 50.9 | 0.28 | 0.55 | 50.9 | 50.9 | 50.9 | 187 |
| 1736979720 | 50.62 | 0.14 | 0.28 | 51.14 | 51.14 | 50.62 | 510 |
| 1736893380 | 50.48 | 0.72 | 1.45 | 50.72 | 50.85 | 50.48 | 1600 |
| 1736806800 | 49.76 | -0.61 | -1.21 | 49.76 | 49.76 | 49.76 | 172 |
| 1736548140 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1736375340 | 50.37 | 0 | 0.00 | 50.37 | 50.37 | 50.37 | 0 |
| 1736288940 | 50.37 | -0.65 | -1.27 | 50.47 | 50.51 | 50.37 | 1488 |
| 1736202360 | 51.02 | -1.01 | -1.94 | 51.6155 | 51.6155 | 51.02 | 7727 |
| 1735942980 | 52.029 | -0.43 | -0.82 | 51.975 | 52.029 | 51.975 | 515 |
| 1735856700 | 52.46 | -0.45 | -0.85 | 52.23 | 52.4976 | 52.23 | 618 |
| 1735683960 | 52.91 | 0.9 | 1.73 | 52.238 | 52.91 | 52.238 | 1058 |
| 1735597200 | 52.01 | 0 | 0.00 | 52.01 | 52.01 | 52.01 | 0 |
| 1735338000 | 52.01 | -0.09 | -0.17 | 52.35 | 52.35 | 51.73 | 2805 |
| 1735251000 | 52.1 | 0 | 0.00 | 52.1 | 52.1 | 52.1 | 0 |
| 1735078200 | 52.1 | -0.16 | -0.31 | 52.32 | 52.32 | 52.1 | 1200 |
| 1734992400 | 52.26 | 0 | 0.00 | 52.26 | 52.26 | 52.26 | 0 |
| 1734733200 | 52.26 | 0.52 | 1.01 | 52.14 | 52.26 | 51.8999 | 9431 |
| 1734646800 | 51.74 | 0.3 | 0.58 | 52.471 | 52.471 | 51.5 | 3589 |
| 1734560940 | 51.44 | -1.09 | -2.08 | 51.44 | 51.44 | 51.44 | 27530 |
| 1734474540 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734388140 | 52.53 | 0 | 0.00 | 52.53 | 52.53 | 52.53 | 0 |
| 1734128940 | 52.53 | 0.06 | 0.11 | 52.65 | 52.65 | 52.53 | 3501 |
| 1734042480 | 52.4701 | 0.21 | 0.40 | 52.4901 | 52.4901 | 52.4701 | 2540 |
| 1733955900 | 52.26 | -0.07 | -0.13 | 52.26 | 52.26 | 52.26 | 234 |
| 1733869200 | 52.33 | -1.03 | -1.93 | 53.2595 | 53.2595 | 52.33 | 1105 |
| 1733782800 | 53.36 | -2.2 | -3.96 | 55.08 | 55.08 | 53.36 | 240 |
| 1733523600 | 55.56 | 0.38 | 0.68 | 55.4 | 56.07 | 55.34 | 1053 |
| 1733437500 | 55.184 | 1.45 | 2.71 | 54.79 | 55.184 | 54.79 | 1055 |
| 1733350980 | 53.73 | 0.42 | 0.79 | 53.73 | 53.73 | 53.73 | 130 |
| 1733264700 | 53.31 | -0.61 | -1.13 | 53.1 | 53.31 | 53.01 | 5187 |
| 1733178180 | 53.92 | 1.07 | 2.02 | 54.595 | 54.595 | 53.68 | 2077 |
| 1732919340 | 52.85 | 0 | 0.00 | 52.85 | 52.85 | 52.85 | 0 |
| 1732746540 | 52.85 | 0.47 | 0.90 | 52.8 | 52.85 | 52.7 | 2270 |
| 1732660140 | 52.38 | -0.98 | -1.84 | 52.4 | 52.4 | 51.86 | 1398 |
| 1732573560 | 53.36 | -0.76 | -1.40 | 53.231 | 53.36 | 53.16 | 14137 |
| 1732314000 | 54.12 | 0.6 | 1.12 | 53.25 | 54.12 | 53.25 | 1989 |
| 1732227900 | 53.52 | 2.52 | 4.93 | 52 | 53.52 | 51 | 4015 |
| 1732141740 | 51.005 | -0.54 | -1.05 | 51.6 | 51.6 | 51.005 | 1126 |
| 1732054800 | 51.545 | 0.47 | 0.91 | 50 | 51.59 | 50 | 1992 |
| 1731968640 | 51.08 | -1.17 | -2.24 | 53 | 53 | 51.08 | 660 |
| 1731709260 | 52.25 | -0.57 | -1.08 | 52.33 | 52.53 | 52.25 | 401 |
| 1731622800 | 52.82 | 7.22 | 15.83 | 48.18 | 52.82 | 48.02 | 4369 |
| 1731536760 | 45.6 | -0.45 | -0.98 | 46.22 | 46.22 | 45.6 | 734 |
| 1731450480 | 46.05 | -2.95 | -6.02 | 47.82 | 47.82 | 46.05 | 1814 |
| 1731363600 | 49 | -1.43 | -2.84 | 48.97 | 49 | 48.76 | 900 |
| 1731104940 | 50.434845 | 0 | 0.00 | 50.434845 | 50.434845 | 50.434845 | 0 |
| 1731018540 | 50.434845 | 0.22 | 0.44 | 50.6 | 51.14 | 50.434845 | 8679 |
| 1730931600 | 50.213438 | 0.76 | 1.54 | 50 | 50.213438 | 50 | 5529 |
| 1730845680 | 49.452654 | 0.2 | 0.41 | 49.37 | 49.452654 | 49.37 | 17675 |
| 1730759160 | 49.2515 | 0.67 | 1.38 | 45.6 | 49.32 | 45.6 | 2247 |
| 1730496420 | 48.582 | 0.46 | 0.95 | 48.472 | 48.582 | 48.472 | 1200 |
| 1730410080 | 48.123541 | 0 | 0.00 | 48.123541 | 48.123541 | 48.123541 | 0 |
| 1730323680 | 48.123541 | 0 | 0.00 | 48.123541 | 48.123541 | 48.123541 | 0 |
| 1730237280 | 48.123541 | -0.47 | -0.96 | 47.78 | 48.123541 | 47.78 | 60038 |
| 1730150880 | 48.59 | 0.27 | 0.56 | 48.54 | 48.59 | 48.54 | 65629 |
| 1729891500 | 48.32 | -0.07 | -0.14 | 48.32 | 48.32 | 48.32 | 1885 |
| 1729805160 | 48.39 | 0.05 | 0.10 | 48.39 | 48.39 | 48.39 | 7535 |
| 1729718700 | 48.34 | 0 | 0.00 | 48.34 | 48.34 | 48.34 | 0 |
| 1729632300 | 48.34 | 0.11 | 0.22 | 48.34 | 48.34 | 48.34 | 17808 |
| 1729545600 | 48.235 | 0.23 | 0.49 | 48.5 | 48.5 | 48.17 | 52197 |
| 1729286400 | 48 | 1.06 | 2.25 | 47.95 | 48.09 | 47 | 37753 |
| 1729200000 | 46.945 | 0.7 | 1.50 | 46.5 | 47 | 46.5 | 3552 |
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
