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 | 0.91 | 4.16857535502 | 21.83 | 22.98 | 21.66 | 8334 | 22.02741689 | SP |
| 4 | 0.85 | 3.88305162175 | 21.89 | 23.4323 | 21.66 | 18140 | 22.22826177 | SP |
| 12 | -0.37 | -1.60103851147 | 23.11 | 24 | 21.66 | 15008 | 22.68648049 | SP |
| 26 | -0.58 | -2.487135506 | 23.32 | 24.51 | 20.831 | 17563 | 22.73435412 | SP |
| 52 | 1.66 | 7.87476280835 | 21.08 | 24.51 | 20.831 | 13226 | 22.70470774 | SP |
| 156 | 2.74 | 13.7 | 20 | 24.51 | 19.03 | 17642 | 21.27185523 | SP |
| 260 | 2.74 | 13.7 | 20 | 24.51 | 19.03 | 17642 | 21.27185523 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 22.48 | 0.2 | 0.91 | 22.39 | 22.52 | 22.32 | 17055 |
| 1737070200 | 22.2783 | 0.04 | 0.17 | 22.37 | 22.4 | 22.27 | 11086 |
| 1736983800 | 22.24 | 0.27 | 1.22 | 22.26 | 22.26 | 22.21 | 5421 |
| 1736897400 | 21.9723 | 0.21 | 0.95 | 21.87 | 22.0299 | 21.87 | 11248 |
| 1736811000 | 21.7657 | -0.03 | -0.15 | 21.8 | 21.8 | 21.66 | 3766 |
| 1736551800 | 21.798 | -0.44 | -1.98 | 21.83 | 21.92 | 21.772 | 10148 |
| 1736379000 | 22.239 | -0.07 | -0.30 | 22.14 | 22.239 | 22.1399 | 12507 |
| 1736292600 | 22.307 | -0.12 | -0.55 | 22.56 | 22.56 | 22.3 | 4136 |
| 1736206200 | 22.43 | 0.22 | 0.99 | 22.68 | 22.68 | 22.4 | 83460 |
| 1735947000 | 22.21 | 0.18 | 0.80 | 22.09 | 22.216 | 22.09 | 5582 |
| 1735860600 | 22.0343 | -0.07 | -0.31 | 22.1 | 22.145 | 21.9968 | 62488 |
| 1735687800 | 22.103 | -0.02 | -0.11 | 22.2 | 22.2 | 22.06 | 4207 |
| 1735601400 | 22.127 | -0.14 | -0.64 | 22.14 | 22.18 | 22.08 | 2616 |
| 1735342200 | 22.2701 | -0.1 | -0.43 | 22.27 | 22.3 | 22.2 | 63533 |
| 1735255800 | 22.366 | 0 | 0.01 | 22.4 | 22.4 | 22.3101 | 8264 |
| 1735077840 | 22.3643 | 0.08 | 0.36 | 22.25 | 22.3811 | 22.25 | 3825 |
| 1734996600 | 22.2845 | 0.09 | 0.41 | 22.18 | 22.2845 | 22.12 | 3476 |
| 1734737400 | 22.1945 | 0.04 | 0.19 | 21.89 | 23.4323 | 21.7103 | 12622 |
| 1734651000 | 22.1535 | -0.47 | -2.06 | 22.37 | 22.37 | 22.1535 | 8556 |
| 1734564600 | 22.6198 | -0.49 | -2.10 | 23.14 | 23.16 | 22.6198 | 6453 |
| 1734478200 | 23.1059 | -0.01 | -0.06 | 23.16 | 23.16 | 23.06 | 2906 |
| 1734391800 | 23.1199 | -0.08 | -0.35 | 23.11 | 23.1658 | 23.06 | 12273 |
| 1734132600 | 23.202 | -0.03 | -0.12 | 23.36 | 23.36 | 23.15 | 30753 |
| 1734046200 | 23.23 | -0.16 | -0.68 | 23.24 | 23.33 | 23.23 | 9651 |
| 1733959800 | 23.39 | 0.14 | 0.61 | 23.32 | 23.399 | 23.31 | 8338 |
| 1733873400 | 23.2472 | -0.24 | -1.01 | 23.39 | 23.39 | 23.23 | 6699 |
| 1733787000 | 23.4849 | 0.16 | 0.69 | 23.58 | 23.62 | 23.4849 | 6969 |
| 1733527800 | 23.3245 | 0.02 | 0.08 | 23.4 | 23.4 | 23.27 | 13737 |
| 1733441400 | 23.305 | 0.08 | 0.34 | 23.36 | 23.368 | 23.2936 | 15517 |
| 1733355000 | 23.2263 | 0.09 | 0.40 | 23.24 | 23.2574 | 23.1604 | 7431 |
| 1733268600 | 23.1336 | 0.05 | 0.23 | 23.07 | 23.18 | 22.93 | 12961 |
| 1733182200 | 23.08 | 0.17 | 0.74 | 23.01 | 23.09 | 22.93 | 16501 |
| 1732917840 | 22.9104 | 0.21 | 0.93 | 22.69 | 22.9104 | 22.69 | 4046 |
| 1732750200 | 22.6999 | 0.02 | 0.09 | 22.78 | 22.78 | 22.66 | 3261 |
| 1732663800 | 22.6788 | -0.1 | -0.44 | 22.78 | 22.78 | 22.62 | 14852 |
| 1732577400 | 22.7796 | 0.2 | 0.88 | 22.75 | 22.85 | 22.6976 | 8710 |
| 1732318200 | 22.58 | 0.05 | 0.22 | 22.58 | 22.59 | 22.515 | 6807 |
| 1732231800 | 22.53 | 0 | 0.00 | 22.51 | 22.59 | 22.48 | 15324 |
| 1732145400 | 22.53 | -0.03 | -0.13 | 22.5 | 22.53 | 22.38 | 10085 |
| 1732059000 | 22.56 | 0.02 | 0.08 | 22.39 | 22.58 | 22.39 | 8849 |
| 1731972600 | 22.5412 | 0.14 | 0.64 | 22.41 | 22.5883 | 22.41 | 11716 |
| 1731713400 | 22.3985 | -0.09 | -0.40 | 22.49 | 22.49 | 22.35 | 12686 |
| 1731627000 | 22.4894 | -0.03 | -0.12 | 22.55 | 22.61 | 22.4894 | 12211 |
| 1731540600 | 22.517 | -0.16 | -0.69 | 22.64 | 22.64 | 22.5 | 28156 |
| 1731454200 | 22.6724 | -0.36 | -1.57 | 22.8 | 24 | 22.2093 | 13505 |
| 1731367800 | 23.0345 | -0.01 | -0.05 | 23.03 | 23.05 | 22.9797 | 48389 |
| 1731108600 | 23.045 | -0.44 | -1.89 | 23.2 | 23.2 | 22.9701 | 9551 |
| 1731022200 | 23.4887 | 0.46 | 1.99 | 23.32 | 23.525 | 23.32 | 14990 |
| 1730935800 | 23.0302 | -0.23 | -0.99 | 23.07 | 23.07 | 22.885 | 25278 |
| 1730849400 | 23.26 | 0.21 | 0.91 | 23.23 | 23.2945 | 23.15 | 24357 |
| 1730763000 | 23.05 | 0.11 | 0.47 | 23.14 | 23.15 | 23.0315 | 21674 |
| 1730500200 | 22.9411 | 0.03 | 0.14 | 23 | 23.09 | 22.9141 | 32095 |
| 1730413800 | 22.9099 | -0.14 | -0.62 | 22.96 | 22.975 | 22.8001 | 21149 |
| 1730327400 | 23.053 | -0.14 | -0.61 | 23.07 | 23.13 | 23.053 | 2287 |
| 1730241000 | 23.1936 | -0.01 | -0.03 | 23.18 | 23.22 | 23.1052 | 2598 |
| 1730154600 | 23.2016 | 0.19 | 0.81 | 23.1 | 23.23 | 23.1 | 5412 |
| 1729895400 | 23.0152 | -0.02 | -0.10 | 23.11 | 23.165 | 22.992 | 15340 |
| 1729809000 | 23.0393 | 0.06 | 0.26 | 23.07 | 23.07 | 22.99 | 6262 |
| 1729722600 | 22.98 | -0.23 | -0.98 | 23.02 | 23.0201 | 22.91 | 8146 |
| 1729636200 | 23.2066 | -0.07 | -0.32 | 23.22 | 23.23 | 23.1815 | 12272 |
| 1729549800 | 23.28 | -0.23 | -0.98 | 23.35 | 23.49 | 23.27 | 8179 |
| 1729290600 | 23.511 | 0.2 | 0.86 | 23.6 | 23.6 | 23.51 | 4712 |
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
