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 | 0.0186 | 0.0757020757021 | 24.57 | 25.13 | 24.37 | 1338990 | 24.72616089 | CS |
| 4 | 0.2886 | 1.18765432099 | 24.3 | 25.13 | 23.53 | 763364 | 24.29648304 | CS |
| 12 | -1.5814 | -6.04279709591 | 26.17 | 26.5 | 23.53 | 649554 | 24.67875077 | CS |
| 26 | 1.4486 | 6.26015557476 | 23.14 | 26.5 | 21.7 | 553411 | 24.17432896 | CS |
| 52 | 5.7886 | 30.7904255319 | 18.8 | 26.5 | 18.04 | 518475 | 22.71771118 | CS |
| 156 | 6.9386 | 39.3121813031 | 17.65 | 26.5 | 15.11 | 521657 | 19.51732304 | CS |
| 260 | 9.7686 | 65.9149797571 | 14.82 | 26.5 | 11.95 | 646416 | 18.45183434 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 24.47 | -0.59 | -2.35 | 24.76 | 24.805 | 24.4321 | 833324 |
| 1736551800 | 25.06 | 0.31 | 1.25 | 25.05 | 25.13 | 24.94 | 1249556 |
| 1736379000 | 24.75 | 0.16 | 0.65 | 24.73 | 24.775 | 24.54 | 1512375 |
| 1736292600 | 24.59 | 0.3 | 1.24 | 24.57 | 24.615 | 24.37 | 1760706 |
| 1736206200 | 24.29 | 0.18 | 0.75 | 24.1 | 24.31 | 24.05 | 2060519 |
| 1735947000 | 24.11 | -0.13 | -0.54 | 24.25 | 24.2765 | 24.11 | 215694 |
| 1735860600 | 24.24 | 0.48 | 2.02 | 24.06 | 24.2475 | 24.06 | 438105 |
| 1735687800 | 23.76 | 0.1 | 0.42 | 23.63 | 23.8081 | 23.63 | 243194 |
| 1735601400 | 23.66 | -0.18 | -0.76 | 23.76 | 23.7833 | 23.55 | 450127 |
| 1735342200 | 23.84 | -0.21 | -0.87 | 23.84 | 23.91 | 23.81 | 309803 |
| 1735255800 | 24.05 | 0.11 | 0.46 | 24.06 | 24.1101 | 23.97 | 365096 |
| 1735077840 | 23.94 | 0.01 | 0.04 | 23.95 | 23.95 | 23.8601 | 260302 |
| 1734996600 | 23.93 | -0.06 | -0.25 | 23.96 | 23.99 | 23.87 | 228164 |
| 1734737400 | 23.99 | 0.36 | 1.52 | 23.75 | 24.11 | 23.75 | 986407 |
| 1734651000 | 23.63 | -0.1 | -0.42 | 23.71 | 23.71 | 23.53 | 1173566 |
| 1734564600 | 23.73 | -0.6 | -2.47 | 24.24 | 24.27 | 23.7001 | 572636 |
| 1734478200 | 24.33 | -0.08 | -0.33 | 24.3 | 24.38 | 24.19 | 317621 |
| 1734391800 | 24.41 | 0.03 | 0.12 | 24.5 | 24.51 | 24.41 | 292490 |
| 1734132600 | 24.38 | -0.39 | -1.57 | 24.55 | 24.565 | 24.38 | 475184 |
| 1734046200 | 24.77 | -0.55 | -2.17 | 24.965 | 24.98 | 24.77 | 422228 |
| 1733959800 | 25.32 | 0.25 | 1.00 | 25.15 | 25.4 | 25.11 | 480502 |
| 1733873400 | 25.07 | 0.28 | 1.13 | 25.035 | 25.158 | 25.035 | 365994 |
| 1733787000 | 24.79 | 0.29 | 1.18 | 25 | 25.14 | 24.76 | 1668375 |
| 1733527800 | 24.5 | -0.08 | -0.33 | 24.48 | 24.6301 | 24.43 | 366727 |
| 1733441400 | 24.5812 | -0.12 | -0.48 | 24.69 | 24.7084 | 24.46 | 549562 |
| 1733355000 | 24.7 | 0.12 | 0.49 | 24.66 | 24.7852 | 24.625 | 316595 |
| 1733268600 | 24.58 | 0.18 | 0.74 | 24.62 | 24.6569 | 24.45 | 313232 |
| 1733182200 | 24.4 | -0.22 | -0.89 | 24.49 | 24.5 | 24.35 | 340918 |
| 1732917840 | 24.62 | 0.31 | 1.28 | 24.69 | 24.69 | 24.52 | 119024 |
| 1732750200 | 24.31 | -0.05 | -0.21 | 24.48 | 24.53 | 24.255 | 351733 |
| 1732663800 | 24.36 | 0.09 | 0.37 | 24.34 | 24.38 | 24.2027 | 427011 |
| 1732577400 | 24.27 | -0.81 | -3.23 | 24.46 | 24.47 | 24.1901 | 590335 |
| 1732318200 | 25.08 | 0.35 | 1.42 | 24.91 | 25.1299 | 24.8835 | 554394 |
| 1732231800 | 24.73 | 0.13 | 0.53 | 24.77 | 24.77 | 24.5845 | 495145 |
| 1732145400 | 24.6 | 0.05 | 0.20 | 24.58 | 24.6991 | 24.545 | 697315 |
| 1732059000 | 24.55 | 0.17 | 0.70 | 24.54 | 24.6 | 24.47 | 480514 |
| 1731972600 | 24.38 | 0.51 | 2.14 | 24.3 | 24.47 | 24.3 | 795833 |
| 1731713400 | 23.87 | -0.05 | -0.21 | 24.08 | 24.095 | 23.825 | 417704 |
| 1731627000 | 23.92 | 0.07 | 0.29 | 23.75 | 23.99 | 23.71 | 1215051 |
| 1731540600 | 23.85 | -0.24 | -1.00 | 24.23 | 24.2584 | 23.84 | 722997 |
| 1731454200 | 24.09 | -0.09 | -0.37 | 24.15 | 24.18 | 23.97 | 787604 |
| 1731367800 | 24.18 | -0.7 | -2.81 | 24.35 | 24.3587 | 24.09 | 1593990 |
| 1731108600 | 24.88 | -0.34 | -1.35 | 25.13 | 25.16 | 24.84 | 540267 |
| 1731022200 | 25.22 | 0.52 | 2.11 | 25.045 | 25.28 | 24.9999 | 431649 |
| 1730935800 | 24.7 | -1 | -3.89 | 24.6201 | 24.98 | 24.59 | 1529568 |
| 1730849400 | 25.7 | 0.04 | 0.16 | 25.81 | 25.8468 | 25.65 | 246769 |
| 1730763000 | 25.66 | 0.1 | 0.39 | 25.68 | 25.74 | 25.5591 | 408333 |
| 1730500200 | 25.56 | -0.15 | -0.58 | 25.83 | 25.895 | 25.5417 | 381810 |
| 1730413800 | 25.71 | -0.67 | -2.54 | 26.14 | 26.14 | 25.64 | 1085744 |
| 1730327400 | 26.38 | -0.09 | -0.34 | 26.34 | 26.465 | 26.2 | 302547 |
| 1730241000 | 26.47 | 0.44 | 1.69 | 26.23 | 26.5 | 26.205 | 1094640 |
| 1730154600 | 26.03 | 0.01 | 0.02 | 26 | 26.12 | 25.98 | 334909 |
| 1729895400 | 26.025 | 0 | 0.02 | 25.91 | 26.12 | 25.86 | 411663 |
| 1729809000 | 26.02 | 0.16 | 0.62 | 26.17 | 26.19 | 25.815 | 462894 |
| 1729722600 | 25.86 | -0.5 | -1.90 | 26.12 | 26.13 | 25.7301 | 668744 |
| 1729636200 | 26.36 | 0.49 | 1.89 | 26.17 | 26.375 | 26.105 | 657842 |
| 1729549800 | 25.87 | 0.09 | 0.35 | 26 | 26.0999 | 25.77 | 665984 |
| 1729290600 | 25.78 | 0.58 | 2.30 | 25.45 | 25.8 | 25.44 | 1045987 |
| 1729204200 | 25.2 | 0.1 | 0.40 | 25.19 | 25.305 | 25.065 | 369743 |
| 1729117800 | 25.1 | 0.15 | 0.60 | 25.2 | 25.295 | 25.0019 | 270127 |
| 1729031400 | 24.95 | 0.1 | 0.40 | 24.82 | 25.0385 | 24.7801 | 245839 |
| 1728945000 | 24.85 | -0.09 | -0.36 | 24.83 | 24.965 | 24.73 | 241436 |
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
