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 | 0.0391 | 0.171936906631 | 22.7409 | 22.82 | 22.33 | 3156 | 22.59606112 | SP |
| 4 | 0.08 | 0.352422907489 | 22.7 | 23.15 | 22.33 | 4309 | 22.74595002 | SP |
| 12 | -0.05 | -0.219010074463 | 22.83 | 23.8675 | 22.13 | 6997 | 22.73260654 | SP |
| 26 | -3.5 | -13.3181126332 | 26.28 | 26.3897 | 21.855 | 6647 | 23.5126238 | SP |
| 52 | -1.67 | -6.83026584867 | 24.45 | 26.4397 | 21.62 | 7208 | 23.51709149 | SP |
| 156 | -2.34 | -9.3152866242 | 25.12 | 27.58 | 21.62 | 7447 | 24.12146422 | SP |
| 260 | -2.34 | -9.3152866242 | 25.12 | 27.58 | 21.62 | 7447 | 24.12146422 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145400 | 22.66 | 0.17 | 0.76 | 22.7 | 22.7 | 22.575 | 6001 |
| 1732059000 | 22.49 | -0.07 | -0.33 | 22.33 | 22.49 | 22.33 | 3593 |
| 1731972600 | 22.5648 | 0.02 | 0.08 | 22.73 | 22.77 | 22.5648 | 3919 |
| 1731713400 | 22.5473 | -0.25 | -1.08 | 22.79 | 22.79 | 22.5473 | 1326 |
| 1731627000 | 22.7926 | 0.02 | 0.07 | 22.7409 | 22.82 | 22.7409 | 939 |
| 1731540600 | 22.7766 | 0.02 | 0.09 | 22.75 | 22.795 | 22.7319 | 669 |
| 1731454200 | 22.7561 | -0.02 | -0.10 | 22.7 | 22.7561 | 22.7 | 446 |
| 1731367800 | 22.7778 | 0.01 | 0.03 | 22.86 | 22.86 | 22.7778 | 321 |
| 1731108600 | 22.77 | -0.14 | -0.61 | 22.84 | 22.84 | 22.73 | 1282 |
| 1731022200 | 22.9106 | 0.07 | 0.31 | 22.96 | 22.96 | 22.86 | 11770 |
| 1730935800 | 22.84 | 0.33 | 1.47 | 22.94 | 22.94 | 22.83 | 768 |
| 1730849400 | 22.5095 | 0.13 | 0.58 | 22.5391 | 22.5391 | 22.5095 | 1068 |
| 1730763000 | 22.3803 | -0.22 | -0.97 | 22.46 | 22.46 | 22.3803 | 1418 |
| 1730500200 | 22.6 | 0.24 | 1.07 | 22.56 | 22.63 | 22.5592 | 5831 |
| 1730413800 | 22.36 | -0.54 | -2.34 | 22.36 | 22.39 | 22.335 | 4132 |
| 1730327400 | 22.8963 | -0.2 | -0.86 | 22.92 | 23.005 | 22.8963 | 8512 |
| 1730241000 | 23.095 | 0.23 | 1.03 | 22.9914 | 23.15 | 22.9914 | 7630 |
| 1730154600 | 22.86 | 0.17 | 0.74 | 22.8 | 22.9499 | 22.8 | 6186 |
| 1729895400 | 22.6919 | 0.03 | 0.12 | 22.71 | 22.79 | 22.69 | 18822 |
| 1729809000 | 22.665 | 0.13 | 0.55 | 22.7 | 22.7 | 22.56 | 1553 |
| 1729722600 | 22.54 | -0.33 | -1.46 | 22.75 | 22.75 | 22.48 | 25655 |
| 1729636200 | 22.874 | 0.11 | 0.49 | 22.8 | 22.8893 | 22.7476 | 14243 |
| 1729549800 | 22.7617 | -0.1 | -0.44 | 22.87 | 22.87 | 22.75 | 13964 |
| 1729290600 | 22.8626 | 0.25 | 1.11 | 22.73 | 22.89 | 22.73 | 18014 |
| 1729204200 | 22.6105 | 0.11 | 0.48 | 22.645 | 22.69 | 22.6105 | 8766 |
| 1729117800 | 22.5017 | 0.06 | 0.25 | 22.57 | 22.57 | 22.45 | 10349 |
| 1729031400 | 22.4459 | -0.14 | -0.62 | 22.62 | 22.62 | 22.4459 | 1429 |
| 1728945000 | 22.585 | 0.07 | 0.30 | 22.51 | 22.585 | 22.48 | 2061 |
| 1728685800 | 22.5171 | 0.2 | 0.90 | 22.3415 | 22.5171 | 22.3415 | 530 |
| 1728599400 | 22.3165 | 0.06 | 0.28 | 22.29 | 22.3165 | 22.29 | 3021 |
| 1728513000 | 22.255 | -0.04 | -0.17 | 22.25 | 22.265 | 22.21 | 5446 |
| 1728426600 | 22.2938 | -0.01 | -0.04 | 22.32 | 22.32 | 22.235 | 2830 |
| 1728340200 | 22.3017 | -0.38 | -1.69 | 22.51 | 22.51 | 22.29 | 3588 |
| 1728081000 | 22.6851 | -0.12 | -0.54 | 22.65 | 22.69 | 22.61 | 6266 |
| 1727994600 | 22.8072 | -0.47 | -2.00 | 22.92 | 22.92 | 22.8 | 1461 |
| 1727908200 | 23.2736 | -0.19 | -0.79 | 23.24 | 23.33 | 23.17 | 2606 |
| 1727821800 | 23.46 | -0.08 | -0.35 | 23.83 | 23.83 | 23.33 | 1221 |
| 1727735400 | 23.5414 | -0.14 | -0.60 | 23.69 | 23.69 | 23.4017 | 1385 |
| 1727476200 | 23.6843 | -0.06 | -0.26 | 23.82 | 23.8675 | 23.6843 | 4411 |
| 1727389800 | 23.7472 | 0.38 | 1.63 | 23.73 | 23.7472 | 23.73 | 353 |
| 1727303400 | 23.3665 | -0.23 | -0.97 | 23.59 | 23.59 | 23.36 | 1860 |
| 1727217000 | 23.5942 | 0.35 | 1.50 | 23.36 | 23.5942 | 23.36 | 7216 |
| 1727130600 | 23.2453 | 0.06 | 0.26 | 23.26 | 23.28 | 23.12 | 14087 |
| 1726871400 | 23.1851 | 0.02 | 0.10 | 23.19 | 23.19 | 23.13 | 2430 |
| 1726785000 | 23.1616 | 0.46 | 2.01 | 23.06 | 23.26 | 23.06 | 9558 |
| 1726698600 | 22.7061 | -0.28 | -1.22 | 22.92 | 23.22 | 22.57 | 35128 |
| 1726612200 | 22.9865 | -0.14 | -0.62 | 23.16 | 23.16 | 22.98 | 1617 |
| 1726525800 | 23.1295 | 0.19 | 0.85 | 23.01 | 23.1295 | 22.97 | 6692 |
| 1726266600 | 22.9352 | 0.42 | 1.84 | 22.86 | 22.98 | 22.8 | 5751 |
| 1726180200 | 22.52 | 0 | 0.02 | 22.63 | 22.68 | 22.35 | 16462 |
| 1726093800 | 22.515 | 0.09 | 0.39 | 22.45 | 22.515 | 22.34 | 7823 |
| 1726007400 | 22.4265 | 0.09 | 0.40 | 22.41 | 22.4265 | 22.31 | 6202 |
| 1725921000 | 22.338 | 0.08 | 0.36 | 22.28 | 22.338 | 22.24 | 2270 |
| 1725661800 | 22.2585 | -0.32 | -1.41 | 22.57 | 22.57 | 22.13 | 21480 |
| 1725575400 | 22.5757 | 0.08 | 0.35 | 22.7 | 22.7 | 22.51 | 11481 |
| 1725489000 | 22.4973 | 0.02 | 0.09 | 22.5 | 22.59 | 22.46 | 12528 |
| 1725402600 | 22.4773 | -0.37 | -1.60 | 22.72 | 22.73 | 22.4527 | 10333 |
| 1725057000 | 22.8437 | -0.07 | -0.30 | 22.91 | 22.97 | 22.8437 | 1012 |
| 1724970600 | 22.9126 | 0.01 | 0.06 | 22.83 | 23.0419 | 22.83 | 25081 |
| 1724884200 | 22.8982 | -0.18 | -0.79 | 23.03 | 23.03 | 22.86 | 1965 |
| 1724797800 | 23.0799 | 0.03 | 0.15 | 23.01 | 23.09 | 22.995 | 1671 |
| 1724711400 | 23.0457 | 0.03 | 0.14 | 23.2 | 23.2 | 23.0457 | 20024 |
| 1724452200 | 23.0133 | 0.27 | 1.21 | 22.86 | 23.0759 | 22.86 | 11820 |
| 1724365800 | 22.7384 | -0.24 | -1.07 | 23 | 23 | 22.7384 | 1015 |
| 1724279400 | 22.9832 | 0.13 | 0.56 | 22.96 | 22.9832 | 22.94 | 2564 |
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
