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 | 0 | 19.5 | 19.5 | 19.05 | 2122 | 19.5 | DE |
| 4 | 1 | 5.40540540541 | 18.5 | 23 | 18.5 | 10638 | 21.62449885 | DE |
| 12 | -5 | -20.4081632653 | 24.5 | 25.5 | 17.5 | 14053 | 21.05973273 | DE |
| 26 | 3 | 18.1818181818 | 16.5 | 29.5 | 16 | 44838 | 23.6579191 | DE |
| 52 | -5.15 | -20.892494929 | 24.65 | 32 | 14 | 44017 | 23.76228202 | DE |
| 156 | -131.5 | -87.0860927152 | 151 | 310 | 14 | 37773 | 74.9413094 | DE |
| 260 | -131.5 | -87.0860927152 | 151 | 310 | 14 | 37773 | 74.9413094 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731346200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 2495 |
| 1731087000 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 1565 |
| 1731000600 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1730914200 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 41 |
| 1730827800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 6511 |
| 1730741400 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 4511 |
| 1730482200 | 19.5 | 0 | 0.00 | 19.5 | 19.75 | 19.3 | 6762 |
| 1730395800 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.05 | 75 |
| 1730309400 | 19.5 | -2 | -9.30 | 21.5 | 21.5 | 19.5 | 11379 |
| 1730223000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2569 |
| 1730136600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 2570 |
| 1729873800 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 952 |
| 1729787400 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 167 |
| 1729701000 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21.5 | 373 |
| 1729614600 | 21.5 | 0 | 0.00 | 21.5 | 21.5 | 21 | 5028 |
| 1729528200 | 21.5 | -0.5 | -2.27 | 21.5 | 21.5 | 21.5 | 6814 |
| 1729269000 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21 | 37379 |
| 1729182600 | 21.5 | -1 | -4.44 | 22.5 | 23 | 21.5 | 38129 |
| 1729096200 | 22.5 | 4 | 21.62 | 19 | 22.5 | 19 | 82700 |
| 1729009800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2741 |
| 1728923400 | 18.5 | 0 | 0.00 | 18.5 | 19.45 | 18.5 | 3121 |
| 1728664200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 8058 |
| 1728577800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13619 |
| 1728491400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2709 |
| 1728405000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 9363 |
| 1728318600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 1785 |
| 1728059400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 28321 |
| 1727973000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 2521 |
| 1727886600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 5 |
| 1727800200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2280 |
| 1727713800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 1328 |
| 1727454600 | 18.5 | -2.5 | -11.90 | 21 | 21 | 17.5 | 96047 |
| 1727368200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5287 |
| 1727281800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 105 |
| 1727195400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1456 |
| 1727109000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 428 |
| 1726849800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 108 |
| 1726763400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 174 |
| 1726677000 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 14147 |
| 1726590600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 6634 |
| 1726504200 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 118835 |
| 1726245000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 91 |
| 1726158600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 4473 |
| 1726072200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 71 |
| 1725985800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 1167 |
| 1725899400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 8268 |
| 1725640200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 0 |
| 1725553800 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 21.5 | 19817 |
| 1725467400 | 22 | -1.5 | -6.38 | 23.5 | 25 | 22 | 236502 |
| 1725381000 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 8993 |
| 1725294600 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 19495 |
| 1725035400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 252 |
| 1724949000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 12 |
| 1724862600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 400 |
| 1724776200 | 24.5 | 0 | 0.00 | 24.5 | 25.5 | 24.5 | 4021 |
| 1724430600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 298 |
| 1724344200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1186 |
| 1724257800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 90 |
| 1724171400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 3691 |
| 1724085000 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 2637 |
| 1723825800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 6582 |
| 1723739400 | 25 | 1 | 4.17 | 24.5 | 25 | 23.2 | 125665 |
| 1723653000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 308 |
| 1723566600 | 24 | 0 | 0.00 | 24 | 24.3 | 24 | 38465 |
| 1723480200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 22594 |
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
