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 | 0.55 | 2.4763619991 | 22.21 | 23.11 | 21.301 | 13637 | 22.20827032 | CS |
| 4 | -1.44 | -5.95041322314 | 24.2 | 26.14 | 21.301 | 8876 | 23.46664791 | CS |
| 12 | -6.66 | -22.6376614548 | 29.42 | 31.12 | 21.301 | 8953 | 25.3412433 | CS |
| 26 | -5.41 | -19.204827831 | 28.17 | 33.47 | 21.301 | 10148 | 27.79309459 | CS |
| 52 | -12.76 | -35.9234234234 | 35.52 | 39.9112 | 20.6001 | 12388 | 27.93034167 | CS |
| 156 | 0.11 | 0.485651214128 | 22.65 | 39.9112 | 16.01 | 9409 | 24.4257465 | CS |
| 260 | 9.26 | 68.5925925926 | 13.5 | 39.9112 | 10.53 | 9014 | 22.05816036 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818600 | 22.76 | 0.73 | 3.31 | 22.44 | 23.03 | 22.38 | 3300 |
| 1741732200 | 22.03 | 0.59 | 2.75 | 23.11 | 23.11 | 21.301 | 6765 |
| 1741645800 | 21.44 | -1.23 | -5.43 | 22.43 | 22.67 | 21.44 | 6348 |
| 1741390200 | 22.67 | 0.46 | 2.07 | 21.86 | 22.67 | 21.5899 | 16427 |
| 1741303800 | 22.21 | 0.35 | 1.60 | 21.34 | 22.925 | 21.34 | 34164 |
| 1741217400 | 21.86 | -0.25 | -1.13 | 22.21 | 22.99 | 21.86 | 4482 |
| 1741131000 | 22.11 | -0.19 | -0.85 | 22.22 | 22.575 | 21.665 | 6889 |
| 1741044600 | 22.3 | -1.46 | -6.14 | 23.71 | 23.8 | 22.3 | 8967 |
| 1740785400 | 23.76 | -0.14 | -0.59 | 23.5 | 23.91 | 23.45 | 4466 |
| 1740699000 | 23.9 | -1.81 | -7.04 | 25.83 | 25.83 | 23.19 | 17820 |
| 1740612600 | 25.71 | 1.24 | 5.07 | 24.49 | 25.71 | 24.255 | 3014 |
| 1740526200 | 24.47 | 0.41 | 1.70 | 24.12 | 24.47 | 23.8 | 9897 |
| 1740439800 | 24.06 | -0.64 | -2.59 | 25.02 | 25.02 | 24.06 | 6432 |
| 1740180600 | 24.7 | -0.18 | -0.72 | 25.43 | 25.43 | 24.7 | 2645 |
| 1740094200 | 24.88 | -0.55 | -2.16 | 25.28 | 25.5 | 24.88 | 2723 |
| 1740007800 | 25.43 | -0.29 | -1.13 | 25.64 | 26.14 | 24.65 | 20834 |
| 1739921400 | 25.72 | 0.01 | 0.04 | 25.83 | 26 | 25 | 2986 |
| 1739575800 | 25.71 | 0.71 | 2.84 | 25.32 | 25.71 | 24.81 | 6587 |
| 1739489400 | 25 | 0.95 | 3.95 | 24.21 | 25 | 24.1056 | 2469 |
| 1739403000 | 24.05 | -0.57 | -2.32 | 24.2 | 25 | 24.05 | 4738 |
| 1739316600 | 24.62 | 0.23 | 0.94 | 24.1 | 24.72 | 24.1 | 4897 |
| 1739230200 | 24.39 | 0.36 | 1.50 | 24.2 | 25.2 | 24 | 11558 |
| 1738971000 | 24.03 | -0.94 | -3.76 | 25.06 | 25.6 | 24.03 | 7494 |
| 1738884600 | 24.97 | -0.22 | -0.87 | 25.2 | 26.1 | 24.9583 | 2602 |
| 1738798200 | 25.19 | 0.83 | 3.41 | 24.01 | 25.2 | 24.01 | 3123 |
| 1738711800 | 24.36 | 0.02 | 0.08 | 24 | 24.52 | 24 | 7552 |
| 1738625400 | 24.34 | -0.17 | -0.69 | 23.69 | 25.28 | 23.69 | 14130 |
| 1738366200 | 24.51 | -1.12 | -4.37 | 25.75 | 25.75 | 24.51 | 1898 |
| 1738279800 | 25.63 | 0.04 | 0.16 | 26.7 | 26.7 | 25.5101 | 5509 |
| 1738193400 | 25.59 | 0.74 | 2.98 | 24.72 | 25.59 | 23 | 4092 |
| 1738107000 | 24.85 | 1.31 | 5.56 | 24.89 | 25 | 23.9237 | 8722 |
| 1738020600 | 23.54 | -1.47 | -5.88 | 24.01 | 24.8 | 23.34 | 6847 |
| 1737761400 | 25.01 | -0.7 | -2.72 | 25.01 | 25.64 | 25 | 8935 |
| 1737675000 | 25.71 | 0 | 0.00 | 25.71 | 25.71 | 25.71 | 0 |
| 1737588600 | 25.71 | -1.05 | -3.92 | 27.19 | 27.19 | 25.71 | 24348 |
| 1737502200 | 26.76 | 0.17 | 0.64 | 27 | 27 | 26.39 | 1701 |
| 1737156600 | 26.59 | 0.11 | 0.42 | 26.77 | 26.77 | 26.17 | 1435 |
| 1737070200 | 26.48 | 0.28 | 1.07 | 26.06 | 26.6399 | 26.06 | 4540 |
| 1736983800 | 26.2 | 1.21 | 4.84 | 26.87 | 26.87 | 25.725 | 2558 |
| 1736897400 | 24.99 | 1.06 | 4.43 | 23.41 | 25.51 | 23.41 | 5075 |
| 1736811000 | 23.93 | -0.08 | -0.33 | 23.88 | 24.09 | 23.6211 | 3893 |
| 1736551800 | 24.01 | -0.26 | -1.07 | 24.38 | 24.38 | 23.83 | 4151 |
| 1736379000 | 24.27 | -0.73 | -2.92 | 25.23 | 25.23 | 24.2601 | 10092 |
| 1736292600 | 25 | -0.39 | -1.54 | 25.73 | 25.74 | 24.95 | 8228 |
| 1736206200 | 25.39 | -0.76 | -2.91 | 27 | 27 | 25.39 | 23019 |
| 1735947000 | 26.15 | 0.45 | 1.75 | 26.23 | 26.35 | 25.3 | 9367 |
| 1735860600 | 25.7 | -0.45 | -1.72 | 26.9 | 26.9 | 25.19 | 5281 |
| 1735687800 | 26.15 | -0.11 | -0.42 | 26.33 | 26.9342 | 26.15 | 6649 |
| 1735601400 | 26.26 | -0.38 | -1.43 | 26.3 | 26.92 | 25.74 | 5088 |
| 1735342200 | 26.64 | -1.61 | -5.70 | 27.85 | 28.5 | 26.64 | 14319 |
| 1735255800 | 28.25 | 0.53 | 1.91 | 27.48 | 29.5 | 27.48 | 22854 |
| 1735077840 | 27.72 | -0.86 | -3.01 | 28.88 | 28.88 | 27.5 | 6589 |
| 1734996600 | 28.58 | -2.54 | -8.16 | 30.2 | 30.3 | 28.455 | 15131 |
| 1734737400 | 31.12 | 4.84 | 18.42 | 25.84 | 31.12 | 25.756 | 33670 |
| 1734651000 | 26.28 | -0.33 | -1.24 | 25.81 | 26.925 | 25.81 | 5206 |
| 1734564600 | 26.61 | -3.06 | -10.31 | 29.42 | 29.42 | 26.61 | 14240 |
| 1734478200 | 29.67 | 0.74 | 2.56 | 28.67 | 29.67 | 28.54 | 4388 |
| 1734391800 | 28.93 | 1.11 | 3.99 | 28.22 | 29.17 | 27.82 | 21084 |
| 1734132600 | 27.82 | -0.98 | -3.40 | 28.95 | 29.78 | 27.7 | 17173 |
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
