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 | -0.25 | -1.56543519098 | 15.97 | 16.0389 | 15.65 | 12464 | 15.7347175 | SP |
| 4 | 0.11 | 0.70467648943 | 15.61 | 16.31 | 15.56 | 15441 | 15.85381409 | SP |
| 12 | -0.33 | -2.05607476636 | 16.05 | 17.25 | 15.56 | 22546 | 16.28280053 | SP |
| 26 | 0.98 | 6.64857530529 | 14.74 | 17.25 | 13.7501 | 19457 | 15.71217811 | SP |
| 52 | 2.85 | 22.1445221445 | 12.87 | 17.25 | 12.785 | 23931 | 14.69175148 | SP |
| 156 | -0.31 | -1.93387398628 | 16.03 | 17.25 | 9.53 | 11988 | 14.06871125 | SP |
| 260 | -0.31 | -1.93387398628 | 16.03 | 17.25 | 9.53 | 11988 | 14.06871125 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972600 | 15.72 | 0.04 | 0.29 | 15.72 | 15.79 | 15.66 | 10859 |
| 1731713400 | 15.675 | -0.15 | -0.92 | 15.81 | 15.81 | 15.65 | 10930 |
| 1731627000 | 15.82 | 0.13 | 0.83 | 15.88 | 15.9896 | 15.7608 | 4639 |
| 1731540600 | 15.69 | -0.22 | -1.35 | 15.65 | 15.72 | 15.65 | 26487 |
| 1731454200 | 15.905 | -0.18 | -1.11 | 15.97 | 16.0389 | 15.8901 | 9404 |
| 1731367800 | 16.082999 | 0.12 | 0.72 | 16.05 | 16.129999 | 16.0001 | 33399 |
| 1731108600 | 15.9675 | -0.25 | -1.53 | 16.1 | 16.129999 | 15.93 | 18215 |
| 1731022200 | 16.2149 | 0.11 | 0.71 | 16.12 | 16.309999 | 16.1101 | 25179 |
| 1730935800 | 16.1 | 0.38 | 2.38 | 16.1 | 16.19 | 16 | 6383 |
| 1730849400 | 15.725 | 0.03 | 0.16 | 15.7 | 15.75 | 15.7 | 11859 |
| 1730763000 | 15.7 | -0.12 | -0.76 | 15.73 | 15.765 | 15.56 | 16452 |
| 1730500200 | 15.82 | 0.07 | 0.44 | 15.77 | 15.8481 | 15.6871 | 5039 |
| 1730413800 | 15.75 | -0.05 | -0.32 | 15.78 | 15.81 | 15.7 | 4096 |
| 1730327400 | 15.8 | 0 | 0.00 | 15.82 | 15.84 | 15.76 | 3916 |
| 1730241000 | 15.8 | 0.07 | 0.45 | 15.79 | 15.8407 | 15.7001 | 8260 |
| 1730154600 | 15.73 | 0.1 | 0.61 | 15.71 | 15.8899 | 15.67 | 9565 |
| 1729895400 | 15.635 | -0.22 | -1.37 | 15.67 | 15.715 | 15.6 | 22642 |
| 1729809000 | 15.852 | -0.04 | -0.24 | 15.78 | 15.89 | 15.72 | 9374 |
| 1729722600 | 15.89 | 0.2 | 1.30 | 15.93 | 15.98 | 15.7901 | 51951 |
| 1729636200 | 15.6861 | -0.27 | -1.72 | 15.61 | 15.69 | 15.6 | 20164 |
| 1729549800 | 15.96 | -0.2 | -1.25 | 16.01 | 16.01 | 15.89 | 9843 |
| 1729290600 | 16.1618 | -0.03 | -0.17 | 16.19 | 16.198799 | 16.03 | 16523 |
| 1729204200 | 16.19 | -0.23 | -1.40 | 16.23 | 16.23 | 16.02 | 45447 |
| 1729117800 | 16.4207 | 0 | 0.00 | 16.399999 | 16.469999 | 16.3601 | 32009 |
| 1729031400 | 16.42 | -0.03 | -0.18 | 16.46 | 16.55 | 16.42 | 34524 |
| 1728945000 | 16.45 | 0.01 | 0.05 | 16.36 | 16.468 | 16.36 | 34808 |
| 1728685800 | 16.441299 | 0.16 | 0.99 | 16.39 | 16.52 | 16.312999 | 12411 |
| 1728599400 | 16.28 | -0.21 | -1.27 | 16.32 | 16.36 | 16.2053 | 13694 |
| 1728513000 | 16.489999 | 0.22 | 1.35 | 16.41 | 16.53 | 16.34 | 18119 |
| 1728426600 | 16.27 | 0.45 | 2.84 | 16.45 | 16.45 | 16.26 | 13809 |
| 1728340200 | 15.82 | -0.43 | -2.65 | 15.97 | 15.97 | 15.79 | 23218 |
| 1728081000 | 16.25 | -0.04 | -0.27 | 16.219999 | 16.27 | 16.11 | 13146 |
| 1727994600 | 16.2943 | -0.09 | -0.52 | 16.309999 | 16.32 | 16.25 | 27729 |
| 1727908200 | 16.379999 | -0.03 | -0.18 | 16.379999 | 16.42 | 16.329999 | 20780 |
| 1727821800 | 16.41 | 0.01 | 0.06 | 16.629999 | 16.629999 | 16.3901 | 10612 |
| 1727735400 | 16.399999 | -0.15 | -0.91 | 16.5 | 16.5 | 16.3301 | 9678 |
| 1727476200 | 16.55 | -0.08 | -0.48 | 16.61 | 16.9999 | 16.518999 | 47624 |
| 1727389800 | 16.629999 | -0.06 | -0.36 | 16.78 | 16.78 | 16.55 | 34856 |
| 1727303400 | 16.69 | -0.16 | -0.95 | 16.73 | 17 | 16.69 | 27170 |
| 1727217000 | 16.85 | -0.25 | -1.46 | 17.25 | 17.25 | 16.81 | 64386 |
| 1727130600 | 17.1 | 0.12 | 0.71 | 17.11 | 17.12 | 16.98 | 46588 |
| 1726871400 | 16.98 | 0.26 | 1.56 | 16.93 | 17.05 | 16.92 | 40522 |
| 1726785000 | 16.719999 | 0.13 | 0.78 | 16.68 | 16.77 | 16.649999 | 24378 |
| 1726698600 | 16.59 | 0.04 | 0.24 | 16.629999 | 16.75 | 16.5315 | 65824 |
| 1726612200 | 16.55 | -0.08 | -0.48 | 16.61 | 16.61 | 16.5 | 12103 |
| 1726525800 | 16.629999 | 0.03 | 0.18 | 16.64 | 16.7 | 16.59 | 15000 |
| 1726266600 | 16.6 | 0.04 | 0.24 | 16.559999 | 16.62 | 16.51 | 10742 |
| 1726180200 | 16.559999 | 0.15 | 0.91 | 16.489999 | 16.61 | 16.48 | 18922 |
| 1726093800 | 16.41 | 0.14 | 0.86 | 16.309999 | 16.44 | 16.225 | 17535 |
| 1726007400 | 16.27 | 0.09 | 0.56 | 16.329999 | 16.329999 | 16.26 | 15127 |
| 1725921000 | 16.18 | 0.28 | 1.76 | 16.18 | 16.27 | 16.1205 | 12413 |
| 1725661800 | 15.9 | -0.2 | -1.24 | 16.059999 | 16.059999 | 15.881 | 21723 |
| 1725575400 | 16.1 | 0.03 | 0.19 | 16.149999 | 16.18 | 16.07 | 13814 |
| 1725489000 | 16.07 | 0.14 | 0.88 | 16.18 | 16.18 | 16.0468 | 27101 |
| 1725402600 | 15.93 | -0.18 | -1.12 | 16.079999 | 16.1 | 15.93 | 41637 |
| 1725057000 | 16.11 | 0.1 | 0.62 | 16.12 | 16.18 | 16.065 | 53780 |
| 1724970600 | 16.01 | 0.01 | 0.06 | 16.02 | 16.05 | 16 | 19637 |
| 1724884200 | 16 | -0.04 | -0.25 | 16.04 | 16.04 | 16 | 15612 |
| 1724797800 | 16.04 | 0.02 | 0.12 | 16.05 | 16.0999 | 15.98 | 38542 |
| 1724711400 | 16.02 | 0.02 | 0.12 | 16.03 | 16.059999 | 16.02 | 4332 |
| 1724452200 | 16 | 0.12 | 0.76 | 15.93 | 16.05 | 15.9 | 14186 |
| 1724365800 | 15.88 | -0.18 | -1.12 | 15.96 | 15.96 | 15.88 | 11897 |
| 1724279400 | 16.059999 | 0.1 | 0.63 | 15.92 | 16.07 | 15.92 | 17984 |
| 1724193000 | 15.96 | 0.09 | 0.57 | 15.96 | 15.9999 | 15.94 | 4254 |
| 1724106600 | 15.87 | 0.18 | 1.15 | 15.76 | 15.92 | 15.75 | 9522 |
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
