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 | -0.0651 | -0.363484087102 | 17.91 | 17.925 | 17.7811 | 47767 | 17.84535305 | SP |
| 4 | -0.0851 | -0.474623535973 | 17.93 | 17.955 | 17.7401 | 103008 | 17.83647056 | SP |
| 12 | 0.2749 | 1.56459874787 | 17.57 | 17.955 | 17.29 | 92880 | 17.7547763 | SP |
| 26 | -0.6451 | -3.48891292591 | 18.49 | 18.506 | 17.29 | 87711 | 17.82725615 | SP |
| 52 | 0.0549 | 0.308600337268 | 17.79 | 18.59 | 17.19 | 92500 | 17.79300318 | SP |
| 156 | -1.3851 | -7.20280811232 | 19.23 | 19.56 | 16.285 | 175315 | 17.71470369 | SP |
| 260 | -1.8051 | -9.18625954198 | 19.65 | 22.1378 | 16.285 | 208248 | 19.50646727 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 17.8449 | 0.05 | 0.28 | 17.85 | 17.85 | 17.82 | 16524 |
| 1743114600 | 17.795 | -0.01 | -0.03 | 17.79 | 17.81 | 17.7811 | 29326 |
| 1743028200 | 17.8 | -0.07 | -0.36 | 17.86 | 17.86 | 17.8 | 44464 |
| 1742941800 | 17.865 | 0.01 | 0.08 | 17.86 | 17.89 | 17.86 | 85703 |
| 1742855400 | 17.85 | -0.04 | -0.20 | 17.87 | 17.89 | 17.85 | 38176 |
| 1742596200 | 17.885 | -0.02 | -0.11 | 17.91 | 17.925 | 17.84 | 41164 |
| 1742509800 | 17.905 | -0.01 | -0.06 | 17.95 | 17.95 | 17.9 | 84402 |
| 1742423400 | 17.915 | 0.07 | 0.39 | 17.84 | 17.9261 | 17.83 | 34741 |
| 1742337000 | 17.845 | 0.02 | 0.14 | 17.81 | 17.86 | 17.81 | 33768 |
| 1742250600 | 17.82 | 0.05 | 0.28 | 17.84 | 17.85 | 17.81 | 200681 |
| 1741991400 | 17.77 | -0.01 | -0.06 | 17.77 | 17.8091 | 17.77 | 163111 |
| 1741905000 | 17.7803 | -0.02 | -0.11 | 17.76 | 17.79 | 17.7401 | 55781 |
| 1741818600 | 17.8 | -0.01 | -0.06 | 17.82 | 17.8218 | 17.78 | 20189 |
| 1741732200 | 17.81 | -0.05 | -0.28 | 17.86 | 17.88 | 17.8001 | 410663 |
| 1741645800 | 17.8596 | 0.02 | 0.14 | 17.9 | 17.9 | 17.8417 | 76126 |
| 1741390200 | 17.835 | 0 | 0.00 | 17.9 | 17.9 | 17.8301 | 27589 |
| 1741303800 | 17.835 | -0.03 | -0.14 | 17.82 | 17.86 | 17.815 | 427064 |
| 1741217400 | 17.86 | -0.03 | -0.17 | 17.92 | 17.9221 | 17.8501 | 127002 |
| 1741131000 | 17.89 | -0.01 | -0.03 | 17.92 | 17.93 | 17.8801 | 53446 |
| 1741044600 | 17.8952 | -0.06 | -0.33 | 17.87 | 17.905 | 17.87 | 27276 |
| 1740785400 | 17.955 | 0.06 | 0.34 | 17.93 | 17.955 | 17.91 | 79495 |
| 1740699000 | 17.895 | -0.05 | -0.28 | 17.91 | 17.919 | 17.88 | 172332 |
| 1740612600 | 17.945 | 0.04 | 0.22 | 17.93 | 17.95 | 17.9025 | 30422 |
| 1740526200 | 17.905 | 0.09 | 0.51 | 17.91 | 17.91 | 17.885 | 505155 |
| 1740439800 | 17.8147 | 0.02 | 0.14 | 17.78 | 17.82 | 17.78 | 22322 |
| 1740180600 | 17.79 | 0.02 | 0.11 | 17.78 | 17.8095 | 17.78 | 95724 |
| 1740094200 | 17.7696 | 0.02 | 0.11 | 17.77 | 17.78 | 17.7401 | 89310 |
| 1740007800 | 17.75 | 0.03 | 0.16 | 17.69 | 17.75 | 17.69 | 63796 |
| 1739921400 | 17.721 | -0.06 | -0.36 | 17.75 | 17.778 | 17.72 | 114133 |
| 1739575800 | 17.785 | 0.05 | 0.28 | 17.8 | 17.8275 | 17.785 | 37983 |
| 1739489400 | 17.735 | 0.11 | 0.65 | 17.64 | 17.7397 | 17.64 | 34200 |
| 1739403000 | 17.62 | -0.06 | -0.34 | 17.61 | 17.64 | 17.58 | 43388 |
| 1739316600 | 17.68 | -0.05 | -0.25 | 17.71 | 17.71 | 17.67 | 37130 |
| 1739230200 | 17.725 | 0.02 | 0.08 | 17.7 | 17.74 | 17.7 | 29713 |
| 1738971000 | 17.71 | -0.08 | -0.45 | 17.75 | 17.75 | 17.705 | 138491 |
| 1738884600 | 17.79 | -0.01 | -0.06 | 17.79 | 17.79 | 17.7512 | 38568 |
| 1738798200 | 17.8 | 0.1 | 0.56 | 17.76 | 17.8 | 17.755 | 72238 |
| 1738711800 | 17.7 | 0.06 | 0.34 | 17.6 | 17.7 | 17.6 | 22034 |
| 1738625400 | 17.64 | -0.07 | -0.40 | 17.71 | 17.71 | 17.62 | 620727 |
| 1738366200 | 17.71 | -0.02 | -0.11 | 17.71 | 17.7594 | 17.674 | 138390 |
| 1738279800 | 17.7301 | 0.05 | 0.28 | 17.75 | 17.75 | 17.72 | 16590 |
| 1738193400 | 17.68 | -0.04 | -0.23 | 17.74 | 17.74 | 17.67 | 22590 |
| 1738107000 | 17.72 | -0.01 | -0.06 | 17.73 | 17.73 | 17.68 | 25804 |
| 1738020600 | 17.73 | 0.07 | 0.40 | 17.69 | 17.73 | 17.69 | 29717 |
| 1737761400 | 17.66 | 0.03 | 0.17 | 17.66 | 17.68 | 17.615 | 40788 |
| 1737675000 | 17.63 | 0 | 0.00 | 17.63 | 17.63 | 17.63 | 0 |
| 1737588600 | 17.63 | -0.06 | -0.34 | 17.68 | 17.68 | 17.63 | 31552 |
| 1737502200 | 17.69 | 0.1 | 0.57 | 17.66 | 17.69 | 17.6301 | 84957 |
| 1737156600 | 17.59 | 0.02 | 0.11 | 17.6 | 17.6 | 17.565 | 79727 |
| 1737070200 | 17.57 | 0.04 | 0.23 | 17.52 | 17.57 | 17.52 | 50371 |
| 1736983800 | 17.53 | 0.16 | 0.92 | 17.58 | 17.58 | 17.5 | 48118 |
| 1736897400 | 17.37 | 0.01 | 0.06 | 17.44 | 17.44 | 17.29 | 189534 |
| 1736811000 | 17.36 | -0.02 | -0.12 | 17.35 | 17.37 | 17.33 | 33690 |
| 1736551800 | 17.38 | -0.1 | -0.57 | 17.3981 | 17.42 | 17.375 | 55115 |
| 1736379000 | 17.48 | -0.02 | -0.09 | 17.45 | 17.4899 | 17.4498 | 20073 |
| 1736292600 | 17.495 | -0.06 | -0.34 | 17.57 | 17.57 | 17.49 | 46648 |
| 1736206200 | 17.555 | 0 | 0.00 | 17.52 | 17.5779 | 17.52 | 33643 |
| 1735947000 | 17.555 | 0.01 | 0.03 | 17.57 | 17.58 | 17.55 | 26116 |
| 1735860600 | 17.549 | 0.02 | 0.11 | 17.57 | 17.588 | 17.52 | 338663 |
| 1735687800 | 17.53 | -0.03 | -0.14 | 17.6 | 17.61 | 17.51 | 137972 |
| 1735601400 | 17.555 | 0.03 | 0.17 | 17.57 | 17.57 | 17.5519 | 75894 |
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
