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 | 1.67 | 7.17970765262 | 23.26 | 25.23 | 23.01 | 18645678 | 24.2401773 | SP |
| 4 | 5.84 | 30.5919329492 | 19.09 | 25.23 | 18.09 | 14860763 | 21.50883805 | SP |
| 12 | 4.68 | 23.1111111111 | 20.25 | 25.23 | 16.11 | 10172224 | 19.91847135 | SP |
| 26 | -2.27 | -8.34558823529 | 27.2 | 28.965 | 16.11 | 9210807 | 21.15458458 | SP |
| 52 | 6.24 | 33.3868378812 | 18.69 | 33.79 | 16.11 | 13923358 | 23.78623585 | SP |
| 156 | -12.0697 | -32.621075306 | 36.9997 | 37.85 | 9.4796 | 10443236 | 20.05980532 | SP |
| 260 | -15.95 | -39.0166340509 | 40.88 | 44.29 | 9.4796 | 10406618 | 20.60506005 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972600 | 24.67 | 0.01 | 0.04 | 24.34 | 24.99 | 24.15 | 16905043 |
| 1731713400 | 24.66 | 1.08 | 4.58 | 24.05 | 24.68 | 23.635 | 13273399 |
| 1731627000 | 23.58 | -0.61 | -2.52 | 24.59 | 24.75 | 23.551 | 15884936 |
| 1731540600 | 24.19 | 0 | 0.00 | 24.25 | 25.23 | 24.09 | 24365116 |
| 1731454200 | 24.19 | 0.68 | 2.89 | 23.26 | 24.285 | 23.01 | 23401702 |
| 1731367800 | 23.51 | 2.81 | 13.57 | 22.09 | 23.625 | 22.04 | 30283065 |
| 1731108600 | 20.7 | 0.03 | 0.15 | 20.57 | 20.88 | 20.4215 | 10969926 |
| 1731022200 | 20.67 | 0.13 | 0.63 | 20.24 | 20.77 | 20.12 | 12392013 |
| 1730935800 | 20.54 | 1.81 | 9.66 | 20.05 | 20.655 | 19.83 | 22971063 |
| 1730849400 | 18.73 | 0.61 | 3.37 | 18.68 | 19.01 | 18.53 | 12581118 |
| 1730763000 | 18.12 | -0.56 | -3.00 | 18.46 | 18.53 | 18.09 | 11239130 |
| 1730500200 | 18.68 | -1.2 | -6.04 | 18.91 | 19.35 | 18.545 | 14731802 |
| 1730413800 | 19.88 | -0.58 | -2.83 | 20.48 | 20.49 | 19.84 | 11691752 |
| 1730327400 | 20.46 | -0.18 | -0.87 | 20.45 | 20.64 | 20.32 | 11430242 |
| 1730241000 | 20.64 | 0.85 | 4.30 | 20.26 | 20.98 | 20.17 | 16915977 |
| 1730154600 | 19.79 | 0.83 | 4.38 | 19.6 | 19.89 | 19.44 | 12472344 |
| 1729895400 | 18.96 | -0.44 | -2.27 | 19.33 | 19.5757 | 18.71 | 15147533 |
| 1729809000 | 19.4 | 0.53 | 2.81 | 19.19 | 19.4154 | 19.1189 | 7958080 |
| 1729722600 | 18.87 | -0.32 | -1.67 | 18.91 | 19.02 | 18.52 | 9672354 |
| 1729636200 | 19.19 | -0.08 | -0.42 | 19.09 | 19.2495 | 18.93 | 6073134 |
| 1729549800 | 19.27 | -0.25 | -1.28 | 19.32 | 19.32 | 18.99 | 8788294 |
| 1729290600 | 19.52 | 0.51 | 2.68 | 19.29 | 19.665 | 19.27 | 10159255 |
| 1729204200 | 19.01 | -0.26 | -1.35 | 19.07 | 19.27 | 18.96 | 6026503 |
| 1729117800 | 19.27 | 0.19 | 1.00 | 19.35 | 19.47 | 19.12 | 6511862 |
| 1729031400 | 19.08 | 0.31 | 1.65 | 18.77 | 19.38 | 18.4526 | 11314953 |
| 1728945000 | 18.77 | 0.79 | 4.39 | 18.44 | 18.9 | 18.4101 | 9506747 |
| 1728685800 | 17.98 | 0.99 | 5.83 | 17.48 | 18.075 | 17.48 | 7801111 |
| 1728599400 | 16.99 | -0.36 | -2.07 | 17.38 | 17.3899 | 16.735 | 8475283 |
| 1728513000 | 17.35 | -0.37 | -2.09 | 17.61 | 17.77 | 17.285 | 5542850 |
| 1728426600 | 17.72 | -0.31 | -1.72 | 17.82 | 18.02 | 17.595 | 6774458 |
| 1728340200 | 18.03 | 0.26 | 1.46 | 17.97 | 18.39 | 17.8601 | 6385039 |
| 1728081000 | 17.77 | 0.39 | 2.24 | 17.52 | 17.816 | 17.3 | 5809814 |
| 1727994600 | 17.38 | 0.24 | 1.40 | 17.23 | 17.4 | 17.06 | 6155917 |
| 1727908200 | 17.14 | -0.45 | -2.56 | 17.34 | 17.79 | 17.1 | 7622130 |
| 1727821800 | 17.59 | -1.6 | -8.34 | 18.06 | 18.09 | 17.38 | 11200333 |
| 1727735400 | 19.19 | -0.69 | -3.47 | 19.34 | 19.39 | 19.05 | 7942087 |
| 1727476200 | 19.88 | 0.27 | 1.38 | 19.88 | 20.18 | 19.795 | 11096172 |
| 1727389800 | 19.61 | 0.48 | 2.51 | 19.51 | 19.96 | 19.43 | 7921652 |
| 1727303400 | 19.13 | -0.37 | -1.90 | 19.24 | 19.39 | 19.06 | 4182606 |
| 1727217000 | 19.5 | 0.32 | 1.67 | 19.23 | 19.52 | 18.9801 | 5937657 |
| 1727130600 | 19.18 | 0.14 | 0.74 | 19.18 | 19.335 | 19.09 | 4835414 |
| 1726871400 | 19.04 | -0.13 | -0.68 | 19.06 | 19.26 | 18.8975 | 5699119 |
| 1726785000 | 19.17 | 0.98 | 5.39 | 19.17 | 19.37 | 18.99 | 8176682 |
| 1726698600 | 18.19 | 0.01 | 0.06 | 18.14 | 18.59 | 17.93 | 8540273 |
| 1726612200 | 18.18 | 0.63 | 3.59 | 17.97 | 18.62 | 17.86 | 10670184 |
| 1726525800 | 17.55 | -0.57 | -3.15 | 17.73 | 17.745 | 17.41 | 6049282 |
| 1726266600 | 18.12 | 0.42 | 2.37 | 17.5 | 18.2154 | 17.485 | 8693943 |
| 1726180200 | 17.7 | 0.23 | 1.32 | 17.49 | 17.77 | 17.37 | 6228620 |
| 1726093800 | 17.47 | -0.12 | -0.68 | 17.22 | 17.6 | 16.82 | 7471914 |
| 1726007400 | 17.59 | 0.25 | 1.44 | 17.27 | 17.6057 | 17.13 | 5642902 |
| 1725921000 | 17.34 | 1.15 | 7.10 | 16.82 | 17.37 | 16.62 | 8486587 |
| 1725661800 | 16.19 | -0.78 | -4.60 | 17.21 | 17.25 | 16.11 | 10518194 |
| 1725575400 | 16.97 | -0.65 | -3.69 | 17.15 | 17.36 | 16.89 | 8023154 |
| 1725489000 | 17.62 | 0.03 | 0.17 | 17.11 | 17.76 | 17 | 7791936 |
| 1725402600 | 17.59 | -1.41 | -7.42 | 17.94 | 17.94 | 17.41 | 9729559 |
| 1725057000 | 19 | -0.21 | -1.09 | 19.3 | 19.41 | 18.7 | 8940036 |
| 1724970600 | 19.21 | 0.11 | 0.58 | 19.54 | 19.84 | 19.09 | 9631277 |
| 1724884200 | 19.1 | -1.07 | -5.30 | 19.41 | 19.48 | 18.77 | 10710281 |
| 1724797800 | 20.17 | -0.41 | -1.99 | 20.25 | 20.27 | 19.93 | 6110601 |
| 1724711400 | 20.58 | -0.11 | -0.53 | 20.75 | 20.77 | 20.48 | 5335127 |
| 1724452200 | 20.69 | 1.09 | 5.56 | 19.85 | 20.7685 | 19.75 | 11026769 |
| 1724365800 | 19.6 | -0.43 | -2.15 | 19.77 | 19.8199 | 19.53 | 4479117 |
| 1724279400 | 20.03 | 0.68 | 3.51 | 19.35 | 20.0499 | 19.1498 | 6867029 |
| 1724193000 | 19.35 | 0.15 | 0.78 | 19.68 | 19.845 | 19.04 | 7643162 |
| 1724106600 | 19.2 | -0.25 | -1.29 | 19.1 | 19.2962 | 18.8931 | 4750450 |
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
