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 | -0.47 | -0.912621359223 | 51.5 | 54.635 | 50 | 7414 | 51.87260054 | CS |
| 4 | -1.32 | -2.52148997135 | 52.35 | 56.706 | 49.72 | 8629 | 51.52962437 | CS |
| 12 | 2.2429 | 4.59732183303 | 48.7871 | 62.26 | 46.186 | 23330 | 54.78523308 | CS |
| 26 | 2.462 | 5.06918135398 | 48.568 | 62.26 | 43.45 | 24369 | 51.19047126 | CS |
| 52 | 9.402 | 22.5857595849 | 41.628 | 62.26 | 32.45 | 24563 | 46.34798729 | CS |
| 156 | -10.29 | -16.7808219178 | 61.32 | 65.0999 | 24.73 | 32508 | 45.20224448 | CS |
| 260 | 8.58 | 20.2120141343 | 42.45 | 99.79 | 24.73 | 34810 | 53.11267707 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 51.03 | -0.27 | -0.53 | 50.6 | 53.082 | 50.6 | 4036 |
| 1732227900 | 51.3 | -0.05 | -0.10 | 53.55 | 53.55 | 50.6 | 3023 |
| 1732141740 | 51.35 | -0.7 | -1.35 | 50.45 | 54.635 | 50.45 | 3480 |
| 1732054800 | 52.052 | -0.2 | -0.38 | 51.18 | 52.052 | 50.946 | 3776 |
| 1731968640 | 52.25 | 0.45 | 0.87 | 50 | 52.25 | 50 | 10705 |
| 1731709260 | 51.8 | 1.25 | 2.47 | 51.5 | 52.82 | 51.4626 | 16086 |
| 1731622800 | 50.55 | 0.55 | 1.10 | 49.72 | 52.91 | 49.72 | 7068 |
| 1731536760 | 50 | -1 | -1.96 | 50.5855 | 52 | 50 | 79194 |
| 1731450480 | 51 | -2 | -3.77 | 52 | 53.202 | 50.17 | 4214 |
| 1731363600 | 53 | -1.69 | -3.10 | 53 | 54.32 | 50.8 | 4179 |
| 1731104400 | 54.694 | -0.6 | -1.08 | 55.358 | 55.358 | 54.694 | 3004 |
| 1731018540 | 55.29 | 1.45 | 2.70 | 53.9184 | 56.706 | 53.581 | 2645 |
| 1730931600 | 53.839 | -0.76 | -1.39 | 53.45 | 53.9447 | 52.7 | 5222 |
| 1730845680 | 54.6 | 0.38 | 0.70 | 54.25 | 54.954 | 54.246 | 12970 |
| 1730759160 | 54.22 | 0.32 | 0.59 | 52.1 | 54.74 | 52.1 | 5074 |
| 1730496420 | 53.9 | 2.19 | 4.24 | 52.1 | 53.9 | 52.1 | 2805 |
| 1730409780 | 51.71 | -2.86 | -5.24 | 52.6 | 52.6 | 51.708 | 2783 |
| 1730323500 | 54.568 | 0.43 | 0.80 | 55.15 | 55.15 | 53.0681 | 1879 |
| 1730237280 | 54.135 | 0.16 | 0.31 | 55 | 55 | 54.0396 | 1181 |
| 1730150880 | 53.97 | -1.06 | -1.92 | 55.5 | 55.5 | 53.97 | 953 |
| 1729891500 | 55.025 | 0.96 | 1.78 | 52.35 | 55.025 | 52.35 | 2342 |
| 1729805160 | 54.0624 | 0.55 | 1.03 | 53.8052 | 54.0624 | 52.938 | 3002 |
| 1729718940 | 53.509 | -0.3 | -0.55 | 53.25 | 56.21 | 53.25 | 1724 |
| 1729632300 | 53.806 | -0.38 | -0.70 | 53.408 | 54.602 | 53.408 | 2322 |
| 1729545600 | 54.1859 | -1.27 | -2.30 | 54.06 | 54.522 | 53.01 | 7002 |
| 1729286400 | 55.46 | 2.7 | 5.12 | 53.02 | 55.46 | 53.02 | 1775 |
| 1729200000 | 52.758 | -1.18 | -2.18 | 54 | 54.486 | 52.758 | 1790 |
| 1729113960 | 53.9351 | 0.94 | 1.76 | 55.3 | 55.3 | 53 | 22538 |
| 1729027680 | 53 | -2 | -3.64 | 53.7 | 53.7 | 52.46 | 203787 |
| 1728941220 | 55 | -2.81 | -4.86 | 56.5 | 57.3 | 54.5 | 27615 |
| 1728681900 | 57.809 | 1.46 | 2.60 | 56.060505 | 57.809 | 56.060505 | 51829 |
| 1728595560 | 56.346 | -0.4 | -0.70 | 56.5 | 56.5 | 55.678 | 1873 |
| 1728508800 | 56.744701 | 0.37 | 0.66 | 54.66 | 59.34 | 54.66 | 55019 |
| 1728422580 | 56.3752 | -5.82 | -9.36 | 56.4 | 58.276 | 55.99 | 54122 |
| 1728336000 | 62.2 | 1.74 | 2.88 | 60 | 62.2 | 60 | 37408 |
| 1728077220 | 60.46 | 1.16 | 1.96 | 59 | 62.26 | 59 | 4464 |
| 1727990760 | 59.3 | -1.37 | -2.26 | 59.0162 | 60 | 58.278 | 29624 |
| 1727904000 | 60.67 | 4.51 | 8.03 | 59.63 | 60.67 | 59.2 | 27913 |
| 1727818140 | 56.16 | 0.32 | 0.58 | 56.1 | 57.13 | 55.268 | 94488 |
| 1727731380 | 55.835 | -1.05 | -1.85 | 57.19 | 57.365 | 55.05 | 377790 |
| 1727472000 | 56.8876 | -0.33 | -0.58 | 58.25 | 58.25 | 56.8704 | 7552 |
| 1727386200 | 57.22 | 4.38 | 8.29 | 54.62 | 57.74 | 54.62 | 17359 |
| 1727299200 | 52.84 | -0.43 | -0.81 | 52.2 | 52.84 | 52.2 | 3650 |
| 1727212800 | 53.27 | 2.97 | 5.90 | 51.6 | 53.75 | 50.99 | 74538 |
| 1727126940 | 50.3019 | 1.59 | 3.27 | 48.29 | 50.52 | 48.29 | 2822 |
| 1726867200 | 48.708 | -0.54 | -1.10 | 50.458 | 50.458 | 48.708 | 2728 |
| 1726781220 | 49.25 | 1.07 | 2.22 | 49.2 | 50.25 | 49.2 | 10558 |
| 1726694460 | 48.18 | -0.56 | -1.15 | 47 | 48.8534 | 47 | 1214 |
| 1726608240 | 48.74 | 0.99 | 2.07 | 48 | 48.75 | 48 | 3132 |
| 1726521720 | 47.75 | -0.05 | -0.10 | 48.5359 | 48.5669 | 47.18 | 1690 |
| 1726262940 | 47.8 | 1.6 | 3.47 | 48.1302 | 48.1302 | 46.186 | 10249 |
| 1726176540 | 46.196 | -0.8 | -1.71 | 46.328 | 48.332 | 46.196 | 1965 |
| 1726089900 | 47 | 0 | 0.00 | 47 | 47 | 47 | 0 |
| 1726003500 | 47 | -0.84 | -1.76 | 47.0944 | 47.0944 | 46.2 | 5000 |
| 1725917160 | 47.84 | 0.22 | 0.46 | 47.6 | 47.84 | 46.368 | 3316 |
| 1725658020 | 47.6204 | -0.66 | -1.36 | 48 | 48.2075 | 47.03 | 2265 |
| 1725571440 | 48.276 | 0.44 | 0.91 | 48 | 48.276 | 48 | 1147 |
| 1725485040 | 47.84 | 0.99 | 2.11 | 46.252 | 48.0604 | 46.252 | 1377 |
| 1725398880 | 46.85 | -1.65 | -3.40 | 46.85 | 48.57 | 46.85 | 3669 |
| 1725053340 | 48.5 | 0.25 | 0.52 | 48.7871 | 48.7871 | 47.5 | 20257 |
| 1724966400 | 48.25 | 1.83 | 3.94 | 46.5 | 48.5 | 46.5 | 3258 |
| 1724880360 | 46.42 | -2.08 | -4.29 | 47.05 | 47.05 | 46.42 | 668 |
| 1724794080 | 48.5 | 0.49 | 1.02 | 48.4 | 49.11 | 46.7375 | 4107 |
| 1724707740 | 48.008 | 1.71 | 3.69 | 48.5 | 48.718 | 46.796 | 13038 |
| 1724448480 | 46.3 | -1.06 | -2.24 | 46.3 | 46.3 | 46.3 | 640 |
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
