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 | -0.52 | -0.951509606587 | 54.65 | 54.79 | 53.54 | 4561100 | 54.19492242 | CS |
| 4 | -2.12 | -3.76888888889 | 56.25 | 57.01 | 53.25 | 6131261 | 54.98726399 | CS |
| 12 | 0.38 | 0.706976744186 | 53.75 | 57.22 | 51.8 | 6014345 | 54.5684515 | CS |
| 26 | 14.41 | 36.2789526687 | 39.72 | 57.22 | 36.79 | 6722529 | 48.73712978 | CS |
| 52 | 20.68 | 61.8236173393 | 33.45 | 57.22 | 32.09 | 6251405 | 43.23722395 | CS |
| 156 | 18.23 | 50.7799442897 | 35.9 | 57.22 | 22.82 | 7381512 | 36.5382612 | CS |
| 260 | 39.505 | 270.11965812 | 14.625 | 57.22 | 12.555 | 7057653 | 34.77933321 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732051800 | 54.13 | 0.13 | 0.24 | 53.99 | 54.51 | 53.54 | 4176900 |
| 1731965340 | 54 | -0.35 | -0.64 | 53.92 | 54.31 | 53.59 | 3437300 |
| 1731619800 | 54.35 | -0.35 | -0.64 | 54.65 | 54.79 | 53.9 | 6069100 |
| 1731533400 | 54.7 | -0.72 | -1.30 | 55.16 | 55.55 | 54.51 | 9208500 |
| 1731446940 | 55.42 | -0.07 | -0.13 | 55.1 | 55.47 | 55 | 3988000 |
| 1731360540 | 55.49 | 0.4 | 0.73 | 54.66 | 55.49 | 54.55 | 3348100 |
| 1731101400 | 55.09 | -0.68 | -1.22 | 55.01 | 55.71 | 54.9 | 7160900 |
| 1731014940 | 55.77 | -0.32 | -0.57 | 55.86 | 56.19 | 54.86 | 4521400 |
| 1730928600 | 56.09 | 0.08 | 0.14 | 55.62 | 56.61 | 55.17 | 5170500 |
| 1730842200 | 56.01 | -0.18 | -0.32 | 55.88 | 56.32 | 54.92 | 5779800 |
| 1730755800 | 56.19 | 1.5 | 2.74 | 55.22 | 56.19 | 54.22 | 6547400 |
| 1730496600 | 54.69 | 0.57 | 1.05 | 54.95 | 55.55 | 54.5 | 6361400 |
| 1730410200 | 54.12 | 0.14 | 0.26 | 53.9 | 54.65 | 53.25 | 9683900 |
| 1730323800 | 53.98 | -2.84 | -5.00 | 55.27 | 55.38 | 53.45 | 20687500 |
| 1730237340 | 56.82 | 0.61 | 1.09 | 56.12 | 57.01 | 56.04 | 4851200 |
| 1730151000 | 56.21 | 0.71 | 1.28 | 56.2 | 56.45 | 55.86 | 2057800 |
| 1729891800 | 55.5 | -0.65 | -1.16 | 56.15 | 56.28 | 55.43 | 3795700 |
| 1729805400 | 56.15 | -0.04 | -0.07 | 56.25 | 56.6 | 55.5 | 3517300 |
| 1729719000 | 56.19 | 0.27 | 0.48 | 55.45 | 56.55 | 55.12 | 4910400 |
| 1729632600 | 55.92 | 0.97 | 1.77 | 54.8 | 55.95 | 54.6 | 4728300 |
| 1729546140 | 54.95 | -0.51 | -0.92 | 55.53 | 55.55 | 54.75 | 5291200 |
| 1729287000 | 55.46 | -0.76 | -1.35 | 56.54 | 56.68 | 54.94 | 5431800 |
| 1729200540 | 56.22 | -0.91 | -1.59 | 56.9 | 57.09 | 56 | 5123800 |
| 1729114140 | 57.13 | 0.74 | 1.31 | 56.01 | 57.22 | 56.01 | 10008300 |
| 1729027740 | 56.39 | 1.37 | 2.49 | 55.4 | 56.53 | 54.88 | 8102200 |
| 1728941340 | 55.02 | 0.88 | 1.63 | 54.17 | 55.05 | 53.7 | 5419700 |
| 1728682200 | 54.14 | -0.01 | -0.02 | 54.19 | 54.38 | 53.63 | 3283400 |
| 1728595740 | 54.15 | 0.12 | 0.22 | 53.7 | 54.2 | 53.52 | 3758100 |
| 1728509400 | 54.03 | -0.11 | -0.20 | 53.92 | 54.31 | 53.29 | 5800800 |
| 1728422940 | 54.14 | 0.75 | 1.40 | 53.4 | 54.57 | 53.39 | 6794100 |
| 1728336600 | 53.39 | -1.13 | -2.07 | 54.65 | 54.71 | 53.34 | 5395800 |
| 1728077400 | 54.52 | -0.06 | -0.11 | 54.36 | 54.98 | 54.26 | 4818600 |
| 1727991000 | 54.58 | -0.72 | -1.30 | 54.76 | 55 | 53.95 | 4467300 |
| 1727904540 | 55.3 | -0.59 | -1.06 | 56.13 | 56.37 | 55.14 | 5122000 |
| 1727818200 | 55.89 | 1.39 | 2.55 | 55 | 56.22 | 54.8 | 8031500 |
| 1727731800 | 54.5 | -1.6 | -2.85 | 55.63 | 56.24 | 54.35 | 6411700 |
| 1727472600 | 56.1 | 0.15 | 0.27 | 55.95 | 56.1 | 55.51 | 6449700 |
| 1727386140 | 55.95 | 0.31 | 0.56 | 55.8 | 56.14 | 55.21 | 5608500 |
| 1727299740 | 55.64 | 0.3 | 0.54 | 55.55 | 55.86 | 55.05 | 6649100 |
| 1727213400 | 55.34 | 1.09 | 2.01 | 54.5 | 55.78 | 54.47 | 8880300 |
| 1727127000 | 54.25 | 2.45 | 4.73 | 52.41 | 54.39 | 52.39 | 4854300 |
| 1726867800 | 51.8 | -1.2 | -2.26 | 53.01 | 53.57 | 51.8 | 11785900 |
| 1726781400 | 53 | -0.32 | -0.60 | 53.3 | 53.5 | 52.82 | 4837800 |
| 1726695000 | 53.32 | -0.18 | -0.34 | 53.2 | 54.27 | 52.95 | 6971200 |
| 1726608600 | 53.5 | 0.57 | 1.08 | 53 | 53.55 | 52.76 | 4243200 |
| 1726522200 | 52.93 | -0.77 | -1.43 | 53.62 | 53.92 | 52.65 | 2718600 |
| 1726263000 | 53.7 | 0.39 | 0.73 | 53.26 | 54.15 | 52.98 | 2954900 |
| 1726176540 | 53.31 | -0.13 | -0.24 | 53.35 | 54.28 | 52.64 | 6477600 |
| 1726090140 | 53.44 | 0.6 | 1.14 | 52.61 | 53.81 | 52.61 | 6063200 |
| 1726003740 | 52.84 | 0.49 | 0.94 | 52.35 | 52.89 | 51.95 | 5639800 |
| 1725917400 | 52.35 | -0.48 | -0.91 | 52.85 | 53.03 | 52.07 | 4800600 |
| 1725658200 | 52.83 | -0.97 | -1.80 | 53.79 | 53.91 | 52.72 | 4776100 |
| 1725571800 | 53.8 | 0.4 | 0.75 | 53.02 | 54.1 | 52.86 | 3812800 |
| 1725485400 | 53.4 | 0.68 | 1.29 | 52.93 | 53.61 | 52.53 | 4682800 |
| 1725399000 | 52.72 | 0.37 | 0.71 | 52.38 | 53.11 | 52.2 | 4757000 |
| 1725312600 | 52.35 | -1.8 | -3.32 | 54.49 | 54.59 | 52.17 | 5040800 |
| 1725053400 | 54.15 | 0.74 | 1.39 | 53.23 | 54.2 | 52.96 | 17136400 |
| 1724967000 | 53.41 | -0.69 | -1.28 | 53.75 | 54.02 | 53.35 | 6429700 |
| 1724880600 | 54.1 | -0.02 | -0.04 | 54.01 | 54.57 | 53.69 | 3546100 |
| 1724794140 | 54.12 | 0.22 | 0.41 | 54.08 | 54.32 | 53.4 | 3848300 |
| 1724707740 | 53.9 | 0.09 | 0.17 | 53.81 | 54.2 | 53.16 | 4810700 |
| 1724448600 | 53.81 | -0.36 | -0.66 | 54.5 | 54.75 | 53.77 | 4679900 |
| 1724362140 | 54.17 | 0.67 | 1.25 | 53.45 | 54.78 | 53.45 | 6930900 |
| 1724275740 | 53.5 | 0.23 | 0.43 | 53.05 | 53.6 | 52.67 | 4506500 |
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
