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 | 0.0605 | 0.310503220509 | 19.4845 | 19.8476 | 19.2 | 23 | 19.77397217 | SP |
| 4 | 0.355 | 1.84992183429 | 19.19 | 19.8476 | 18.58 | 139 | 19.29143345 | SP |
| 12 | 1.225 | 6.68668122271 | 18.32 | 19.8476 | 17.5883 | 627 | 18.61169748 | SP |
| 26 | 1.905 | 10.7993197279 | 17.64 | 19.8476 | 16.59 | 934 | 17.97005165 | SP |
| 52 | 3.185 | 19.4682151589 | 16.36 | 19.8476 | 14.5802 | 1107 | 16.81279412 | SP |
| 156 | -4.715 | -19.4352844188 | 24.26 | 24.6427 | 13.8099 | 2047 | 17.52707271 | SP |
| 260 | -5.735 | -22.6859177215 | 25.28 | 25.28 | 13.8099 | 2068 | 17.66690689 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726871400 | 19.545 | -0.3 | -1.52 | 19.42 | 19.545 | 19.42 | 178 |
| 1726785000 | 19.8476 | 0.42 | 2.15 | 19.8476 | 19.8476 | 19.8476 | 94 |
| 1726698600 | 19.4303 | -0.01 | -0.07 | 19.4303 | 19.4303 | 19.4303 | 0 |
| 1726612200 | 19.4444 | -0.14 | -0.70 | 19.2 | 19.4444 | 19.2 | 21 |
| 1726525800 | 19.5818 | 0.1 | 0.50 | 19.5818 | 19.5818 | 19.5818 | 0 |
| 1726266600 | 19.4845 | 0.06 | 0.33 | 19.4845 | 19.4845 | 19.4845 | 0 |
| 1726180200 | 19.42 | 0.19 | 1.00 | 19.42 | 19.42 | 19.42 | 5 |
| 1726093800 | 19.2274 | 0.33 | 1.76 | 18.66 | 19.2274 | 18.66 | 250 |
| 1726007400 | 18.8942 | -0.12 | -0.61 | 18.58 | 18.8942 | 18.58 | 526 |
| 1725921000 | 19.0101 | 0.28 | 1.47 | 19.0101 | 19.0101 | 19.0101 | 32 |
| 1725661800 | 18.735 | -0.45 | -2.35 | 18.735 | 18.735 | 18.735 | 0 |
| 1725575400 | 19.1851 | 0.01 | 0.05 | 19.1851 | 19.1851 | 19.1851 | 34 |
| 1725489000 | 19.175 | 0.22 | 1.13 | 19.175 | 19.175 | 19.175 | 0 |
| 1725402600 | 18.96 | -0.64 | -3.27 | 18.96 | 18.96 | 18.96 | 0 |
| 1725057000 | 19.6002 | 0.13 | 0.68 | 19.5029 | 19.6002 | 19.5029 | 543 |
| 1724970600 | 19.4676 | 0.04 | 0.19 | 19.3 | 19.4676 | 19.3 | 100 |
| 1724884200 | 19.43 | -0.12 | -0.59 | 19.33 | 19.43 | 19.33 | 2 |
| 1724797800 | 19.545 | 0.1 | 0.54 | 19.7 | 19.7 | 19.17 | 537 |
| 1724711400 | 19.4402 | -0.06 | -0.33 | 19.18 | 19.4402 | 19.18 | 47 |
| 1724452200 | 19.5044 | 0.35 | 1.81 | 19.19 | 19.5044 | 19.19 | 1 |
| 1724365800 | 19.157 | 0 | 0.02 | 19.157 | 19.157 | 19.157 | 1 |
| 1724279400 | 19.1536 | -0.05 | -0.27 | 19.29 | 19.29 | 19.1536 | 317 |
| 1724193000 | 19.206 | 0.03 | 0.18 | 19.206 | 19.206 | 19.206 | 14 |
| 1724106600 | 19.1719 | 0.16 | 0.83 | 19.1719 | 19.1719 | 19.1719 | 1 |
| 1723847400 | 19.0139 | -0 | -0.01 | 18.73 | 19.0139 | 18.73 | 135 |
| 1723761000 | 19.015 | 0.26 | 1.40 | 19.015 | 19.015 | 19.015 | 65 |
| 1723674600 | 18.7529 | 0.12 | 0.63 | 18.7529 | 18.7529 | 18.7529 | 1 |
| 1723588200 | 18.6349 | 0.31 | 1.69 | 18.6349 | 18.6349 | 18.6349 | 0 |
| 1723501800 | 18.325 | 0.01 | 0.05 | 18.13 | 18.62 | 18.13 | 105 |
| 1723242600 | 18.316 | -0.04 | -0.22 | 18.11 | 18.316 | 18.11 | 87 |
| 1723156200 | 18.3571 | 0.39 | 2.15 | 18 | 18.3571 | 18 | 2 |
| 1723069800 | 17.9711 | 0.19 | 1.08 | 18.1 | 18.1 | 17.94 | 158 |
| 1722983400 | 17.7792 | 0.19 | 1.09 | 17.7792 | 17.7792 | 17.7792 | 0 |
| 1722897000 | 17.5883 | -0.28 | -1.58 | 18 | 18 | 17.5883 | 2084 |
| 1722637800 | 17.8699 | -0.29 | -1.59 | 17.8699 | 17.8699 | 17.8699 | 8 |
| 1722551400 | 18.1582 | -0.68 | -3.61 | 17.99 | 18.1582 | 17.99 | 169 |
| 1722465000 | 18.8378 | 0.37 | 2.03 | 18.8378 | 18.8378 | 18.8378 | 0 |
| 1722378600 | 18.4639 | -0.01 | -0.04 | 18.71 | 18.71 | 18.4639 | 101 |
| 1722292200 | 18.471 | -0.04 | -0.22 | 18.53 | 18.62 | 18.45 | 6214 |
| 1722033000 | 18.5111 | 0.29 | 1.58 | 18.45 | 18.5111 | 18.45 | 158 |
| 1721946600 | 18.2231 | -0.2 | -1.07 | 18.16 | 18.2231 | 18.16 | 576 |
| 1721860200 | 18.4206 | -0.26 | -1.39 | 18.4206 | 18.4206 | 18.4206 | 0 |
| 1721773800 | 18.68 | 0.16 | 0.87 | 18.75 | 18.75 | 18.67 | 10579 |
| 1721687400 | 18.5188 | 0 | 0.00 | 18.5188 | 18.5188 | 18.5188 | 2 |
| 1721428200 | 18.5188 | -0.08 | -0.44 | 18.54 | 18.54 | 18.5188 | 3 |
| 1721341800 | 18.6 | -0.23 | -1.20 | 18.69 | 18.69 | 18.6 | 4976 |
| 1721255400 | 18.8267 | -0.41 | -2.12 | 18.94 | 18.94 | 18.8267 | 383 |
| 1721169000 | 19.2345 | 0.12 | 0.65 | 19.2345 | 19.2345 | 19.2345 | 19 |
| 1721082600 | 19.11 | -0.11 | -0.57 | 19.07 | 19.11 | 19.07 | 33 |
| 1720823400 | 19.2186 | 0.25 | 1.30 | 19.11 | 19.2186 | 19.11 | 5 |
| 1720737000 | 18.9722 | 0.01 | 0.05 | 19.05 | 19.05 | 18.9722 | 2 |
| 1720650600 | 18.9628 | 0.3 | 1.59 | 18.78 | 18.9628 | 18.78 | 1002 |
| 1720564200 | 18.6651 | -0.04 | -0.23 | 18.6651 | 18.6651 | 18.6651 | 89 |
| 1720477800 | 18.7072 | -0.01 | -0.07 | 18.72 | 18.72 | 18.64 | 612 |
| 1720218600 | 18.72 | 0.01 | 0.07 | 18.79 | 18.79 | 18.72 | 663 |
| 1720040640 | 18.7067 | 0.24 | 1.28 | 18.6 | 18.71 | 18.6 | 3283 |
| 1719959400 | 18.47 | 0.16 | 0.89 | 18.47 | 18.47 | 18.47 | 80 |
| 1719873000 | 18.3071 | -0.05 | -0.25 | 18.32 | 18.32 | 18.3071 | 843 |
| 1719613800 | 18.3524 | -0.15 | -0.83 | 18.32 | 18.3524 | 18.32 | 345 |
| 1719527400 | 18.5062 | 0.16 | 0.88 | 18.44 | 18.5062 | 18.44 | 127 |
| 1719441000 | 18.3449 | -0.11 | -0.61 | 18.28 | 18.3449 | 18.28 | 378 |
| 1719354600 | 18.4578 | 0.09 | 0.49 | 18.31 | 18.4578 | 18.31 | 204 |
| 1719268200 | 18.3682 | 0.05 | 0.26 | 18.35 | 18.4001 | 18.35 | 785 |
| 1719009000 | 18.32 | -0.11 | -0.58 | 18.3492 | 18.3492 | 18.32 | 200 |
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
