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 | 0.0678 | 0.360638297872 | 18.8 | 19.04 | 18.78 | 18963 | 18.87435877 | SP |
| 4 | -0.2022 | -1.06030414263 | 19.07 | 19.43 | 17.79 | 20406 | 18.59895156 | SP |
| 12 | -0.2022 | -1.06030414263 | 19.07 | 19.65 | 17.79 | 18754 | 18.87590423 | SP |
| 26 | -2.2722 | -10.7483443709 | 21.14 | 21.21 | 17.61 | 21350 | 19.57695919 | SP |
| 52 | -0.2222 | -1.16396018858 | 19.09 | 21.799 | 17.61 | 25269 | 19.88740423 | SP |
| 156 | 1.0378 | 5.82052720135 | 17.83 | 30.5088 | 17.61 | 87362 | 22.97882432 | SP |
| 260 | 3.9778 | 26.7145735393 | 14.89 | 30.5088 | 7 | 94014 | 18.59538024 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292600 | 18.98 | 0.11 | 0.58 | 19.01 | 19.03 | 18.92 | 16675 |
| 1736206200 | 18.87 | 0.06 | 0.29 | 18.97 | 19.03 | 18.84 | 19011 |
| 1735947000 | 18.8147 | -0.03 | -0.13 | 18.84 | 18.84 | 18.78 | 11807 |
| 1735860600 | 18.84 | 0.29 | 1.56 | 18.8 | 18.98 | 18.8 | 28357 |
| 1735687800 | 18.55 | 0.11 | 0.60 | 18.49 | 18.5732 | 18.4605 | 20944 |
| 1735601400 | 18.44 | 0.29 | 1.60 | 18.5 | 18.57 | 18.405 | 49288 |
| 1735342200 | 18.15 | 0.18 | 1.00 | 18.23 | 18.235 | 18.1009 | 61772 |
| 1735255800 | 17.97 | -0.15 | -0.83 | 18.16 | 18.17 | 17.9401 | 32322 |
| 1735077840 | 18.12 | 0.14 | 0.79 | 18.08 | 18.1665 | 18.05 | 13038 |
| 1734996600 | 17.9773 | -1.19 | -6.22 | 17.93 | 17.9773 | 17.79 | 19753 |
| 1734737400 | 19.17 | 0.12 | 0.63 | 18.93 | 19.17 | 18.92 | 8928 |
| 1734651000 | 19.05 | 0.01 | 0.05 | 19.26 | 19.26 | 19.01 | 19189 |
| 1734564600 | 19.04 | -0.1 | -0.50 | 19.2 | 19.3471 | 19.04 | 9394 |
| 1734478200 | 19.135 | -0.13 | -0.65 | 19.07 | 19.1599 | 18.92 | 15579 |
| 1734391800 | 19.26 | -0.12 | -0.62 | 19.36 | 19.36 | 19.23 | 10450 |
| 1734132600 | 19.38 | 0.13 | 0.68 | 19.28 | 19.43 | 19.28 | 11053 |
| 1734046200 | 19.25 | 0.02 | 0.11 | 19.12 | 19.29 | 18.9904 | 15252 |
| 1733959800 | 19.2293 | 0.37 | 1.98 | 19.07 | 19.25 | 19.04 | 4501 |
| 1733873400 | 18.8554 | 0.01 | 0.03 | 18.89 | 18.98 | 18.83 | 23034 |
| 1733787000 | 18.85 | 0.26 | 1.40 | 18.84 | 19.005 | 18.84 | 12780 |
| 1733527800 | 18.59 | -0.28 | -1.48 | 18.64 | 18.71 | 18.54 | 33459 |
| 1733441400 | 18.87 | -0.08 | -0.42 | 18.99 | 19.0101 | 18.7801 | 12624 |
| 1733355000 | 18.95 | -0.19 | -0.99 | 19.22 | 19.22 | 18.92 | 18203 |
| 1733268600 | 19.14 | 0.31 | 1.67 | 19.06 | 19.2 | 18.965 | 50290 |
| 1733182200 | 18.8257 | -0.17 | -0.88 | 19.01 | 19.01 | 18.78 | 13856 |
| 1732917840 | 18.9919 | 0.03 | 0.17 | 19.15 | 19.16 | 18.99 | 10326 |
| 1732750200 | 18.9603 | -0.17 | -0.89 | 18.99 | 19.075 | 18.84 | 5172 |
| 1732663800 | 19.1297 | -0.05 | -0.27 | 19.3 | 19.37 | 19.06 | 7872 |
| 1732577400 | 19.1815 | -0.38 | -1.94 | 19.33 | 19.37 | 19.1301 | 5657 |
| 1732318200 | 19.56 | 0.03 | 0.16 | 19.33 | 19.63 | 19.33 | 12578 |
| 1732231800 | 19.5294 | 0.23 | 1.20 | 19.53 | 19.5423 | 19.35 | 10268 |
| 1732145400 | 19.2972 | 0.05 | 0.25 | 19.4 | 19.4035 | 19.205 | 8707 |
| 1732059000 | 19.2495 | 0.07 | 0.36 | 19.29 | 19.36 | 19.16 | 15597 |
| 1731972600 | 19.18 | 0.55 | 2.95 | 18.85 | 19.23 | 18.85 | 34976 |
| 1731713400 | 18.63 | -0.24 | -1.27 | 18.8 | 18.92 | 18.6 | 19727 |
| 1731627000 | 18.87 | 0.01 | 0.06 | 19.1 | 19.1 | 18.87 | 5211 |
| 1731540600 | 18.8592 | 0.06 | 0.31 | 18.69 | 19 | 18.63 | 12548 |
| 1731454200 | 18.8 | -0.06 | -0.32 | 19.02 | 19.03 | 18.8 | 20780 |
| 1731367800 | 18.86 | -0.32 | -1.67 | 18.88 | 18.97 | 18.82 | 14873 |
| 1731108600 | 19.18 | -0.33 | -1.69 | 19.34 | 19.34 | 19.12 | 6709 |
| 1731022200 | 19.51 | 0.04 | 0.21 | 19.3 | 19.59 | 19.3 | 19094 |
| 1730935800 | 19.47 | -0.08 | -0.41 | 19.22 | 19.53 | 19.22 | 4268 |
| 1730849400 | 19.55 | 0.12 | 0.60 | 19.63 | 19.65 | 19.415 | 7790 |
| 1730763000 | 19.4327 | 0.55 | 2.90 | 19.3 | 19.4552 | 19.24 | 11792 |
| 1730500200 | 18.8849 | -0.27 | -1.42 | 19.3 | 19.3 | 18.88 | 23387 |
| 1730413800 | 19.1575 | 0.35 | 1.85 | 18.88 | 19.2 | 18.8176 | 62857 |
| 1730327400 | 18.81 | 0.39 | 2.12 | 18.59 | 18.8101 | 18.59 | 18460 |
| 1730241000 | 18.42 | -0.11 | -0.59 | 18.45 | 18.47 | 18.25 | 51306 |
| 1730154600 | 18.53 | -0.95 | -4.85 | 18.51 | 18.6 | 18.4275 | 15360 |
| 1729895400 | 19.4752 | 0.24 | 1.22 | 19.4 | 19.505 | 19.35 | 27868 |
| 1729809000 | 19.24 | -0.06 | -0.31 | 19.3 | 19.39 | 19.05 | 16898 |
| 1729722600 | 19.3 | -0.13 | -0.67 | 19.27 | 19.349 | 19.1406 | 16873 |
| 1729636200 | 19.43 | 0.47 | 2.45 | 19.15 | 19.465939 | 19.15 | 23945 |
| 1729549800 | 18.965 | 0.18 | 0.99 | 18.98 | 19.05 | 18.9 | 9439 |
| 1729290600 | 18.78 | -0.31 | -1.60 | 18.88 | 18.88 | 18.655 | 10880 |
| 1729204200 | 19.0862 | 0.05 | 0.26 | 18.98 | 19.0862 | 18.79 | 11448 |
| 1729117800 | 19.0361 | -0.09 | -0.49 | 19.07 | 19.07 | 18.9 | 14753 |
| 1729031400 | 19.13 | -0.69 | -3.46 | 19.03 | 19.16 | 18.94 | 9253 |
| 1728945000 | 19.816 | -0.39 | -1.95 | 19.87 | 19.88 | 19.78 | 6958 |
| 1728685800 | 20.21 | -0.05 | -0.23 | 20.13 | 20.2193 | 20.1 | 6141 |
| 1728599400 | 20.2569 | 0.6 | 3.06 | 19.82 | 20.3 | 19.82 | 14446 |
| 1728513000 | 19.655 | -0.22 | -1.08 | 19.48 | 19.655 | 19.37 | 4132 |
| 1728426600 | 19.87 | -0.72 | -3.49 | 20.07 | 20.07 | 19.61 | 26728 |
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
