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 | -0.31 | -1.40462165836 | 22.07 | 22.3 | 21.7405 | 5257 | 22.01224898 | SP |
| 4 | -1.47 | -6.32802410676 | 23.23 | 23.31 | 21.56 | 3962 | 22.51986602 | SP |
| 12 | -0.67 | -2.9870708872 | 22.43 | 25 | 21.43 | 14668 | 22.8327066 | SP |
| 26 | 1.83 | 9.18213748118 | 19.93 | 28 | 18.74 | 14091 | 22.2191788 | SP |
| 52 | 0.58 | 2.73843248347 | 21.18 | 28 | 17.5568 | 15273 | 21.19731609 | SP |
| 156 | -21.95 | -50.2173415694 | 43.71 | 45.3 | 17.5568 | 32357 | 28.85142955 | SP |
| 260 | 3.1 | 16.6130760986 | 18.66 | 55.22 | 14.425 | 36528 | 36.18961636 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292600 | 22.1308 | 0.17 | 0.76 | 22.19 | 22.19 | 22.1308 | 533 |
| 1736206200 | 21.9646 | -0.13 | -0.61 | 22.29 | 22.3 | 21.89 | 11944 |
| 1735947000 | 22.0993 | 0.07 | 0.34 | 22.02 | 22.0996 | 21.9184 | 5342 |
| 1735860600 | 22.025 | -0.38 | -1.72 | 22.07 | 22.1884 | 22.025 | 3208 |
| 1735687800 | 22.4099 | -0.32 | -1.41 | 22.57 | 22.6 | 22.4099 | 6069 |
| 1735601400 | 22.7301 | -0.42 | -1.81 | 22.84 | 22.84 | 22.6625 | 2681 |
| 1735342200 | 23.1495 | 0.04 | 0.19 | 23.13 | 23.19 | 23.05 | 2748 |
| 1735255800 | 23.105 | 0.1 | 0.43 | 22.9 | 23.31 | 22.48 | 6575 |
| 1735077840 | 23.0054 | 0.35 | 1.53 | 22.96 | 23.0054 | 22.9298 | 1720 |
| 1734996600 | 22.6587 | 0.05 | 0.22 | 22.58 | 22.6587 | 22.57 | 1634 |
| 1734737400 | 22.6094 | 0.12 | 0.55 | 22.7 | 22.7 | 22.6094 | 855 |
| 1734651000 | 22.4849 | 0.09 | 0.41 | 22.55 | 22.61 | 22.48 | 1922 |
| 1734564600 | 22.3938 | -0.33 | -1.44 | 22.76 | 22.83 | 22.359662 | 7754 |
| 1734478200 | 22.72 | 0.04 | 0.17 | 21.56 | 22.72 | 21.56 | 5528 |
| 1734391800 | 22.6808 | -0.17 | -0.76 | 22.73 | 22.77 | 22.57 | 7684 |
| 1734132600 | 22.8541 | -0.21 | -0.90 | 22.8515 | 22.8541 | 22.7109 | 1110 |
| 1734046200 | 23.0615 | -0.07 | -0.30 | 23.16 | 23.16 | 23.0615 | 800 |
| 1733959800 | 23.1301 | -0.02 | -0.08 | 23.23 | 23.23 | 23.0105 | 3210 |
| 1733873400 | 23.1483 | -1.37 | -5.59 | 23.225 | 23.2297 | 23.1483 | 2402 |
| 1733787000 | 24.5191 | 1.79 | 7.87 | 24.5 | 25 | 24.5 | 4454 |
| 1733527800 | 22.73 | 0.05 | 0.22 | 22.91 | 22.91 | 22.525 | 68299 |
| 1733441400 | 22.68 | 0.2 | 0.91 | 22.59 | 22.68 | 22.32 | 2104 |
| 1733355000 | 22.4759 | -0.08 | -0.37 | 22.61 | 22.61 | 22.37 | 4239 |
| 1733268600 | 22.56 | 0.08 | 0.37 | 22.4 | 22.8325 | 22.4 | 4546 |
| 1733182200 | 22.4772 | 0.07 | 0.32 | 22.36 | 22.4772 | 22.35 | 1280 |
| 1732917840 | 22.4062 | 0.17 | 0.77 | 22.21 | 22.43 | 22.21 | 760 |
| 1732750200 | 22.2343 | 0.58 | 2.68 | 22.17 | 22.235 | 22.0993 | 1795 |
| 1732663800 | 21.655 | -0.16 | -0.71 | 21.79 | 22 | 21.47 | 2674 |
| 1732577400 | 21.81 | -0.22 | -1.00 | 21.89 | 22.04 | 21.77 | 46297 |
| 1732318200 | 22.03 | -0.67 | -2.95 | 21.94 | 22.05 | 21.77 | 61449 |
| 1732231800 | 22.7 | -0.06 | -0.27 | 22.75 | 22.75 | 22.57 | 3913 |
| 1732145400 | 22.7606 | 0.05 | 0.22 | 22.73 | 22.7791 | 22.665 | 2856 |
| 1732059000 | 22.71 | 0.05 | 0.23 | 22.61 | 22.71 | 22.59 | 1564 |
| 1731972600 | 22.6584 | 0.14 | 0.61 | 22.61 | 22.6999 | 22.61 | 3654 |
| 1731713400 | 22.52 | -0.09 | -0.38 | 22.59 | 22.625 | 22.37 | 4428 |
| 1731627000 | 22.605 | -0.36 | -1.55 | 22.8 | 22.8 | 22.57 | 1205 |
| 1731540600 | 22.96 | 0.27 | 1.17 | 23.16 | 23.2 | 22.94 | 6224 |
| 1731454200 | 22.695 | -0.76 | -3.22 | 23.36 | 23.54 | 22.69 | 8914 |
| 1731367800 | 23.45 | 0.45 | 1.96 | 23.6 | 23.6522 | 23.44 | 2832 |
| 1731108600 | 23 | -1.26 | -5.19 | 23.25 | 23.25 | 22.82 | 9544 |
| 1731022200 | 24.26 | 1.44 | 6.31 | 23.9 | 24.33 | 23.765 | 20450 |
| 1730935800 | 22.82 | -1.1 | -4.60 | 23.1 | 23.18 | 22.5 | 87131 |
| 1730849400 | 23.92 | 0.7 | 3.01 | 23.79 | 23.92 | 23.63 | 2575 |
| 1730763000 | 23.22 | 0.35 | 1.53 | 23.38 | 23.48 | 23.18 | 42311 |
| 1730500200 | 22.87 | -0.25 | -1.08 | 21.43 | 23.13 | 21.43 | 97802 |
| 1730413800 | 23.12 | -0.44 | -1.87 | 23.51 | 23.51 | 23.085 | 1700 |
| 1730327400 | 23.56 | -0.18 | -0.76 | 23.01 | 23.7 | 22.92 | 15801 |
| 1730241000 | 23.74 | -0.52 | -2.14 | 24.16 | 24.16 | 23.6919 | 8813 |
| 1730154600 | 24.26 | 0.61 | 2.58 | 25 | 25 | 23.9 | 22842 |
| 1729895400 | 23.6489 | 0.75 | 3.27 | 23.47 | 23.85 | 23.1 | 48842 |
| 1729809000 | 22.9 | -0.51 | -2.18 | 23.06 | 23.06 | 22.67 | 8886 |
| 1729722600 | 23.41 | 0.18 | 0.77 | 23.65 | 23.65 | 23.25 | 30616 |
| 1729636200 | 23.23 | 0.65 | 2.88 | 22.92 | 23.25 | 22.79 | 2194 |
| 1729549800 | 22.5804 | -0.07 | -0.31 | 22.65 | 22.96 | 22.52 | 19954 |
| 1729290600 | 22.65 | 0.87 | 3.99 | 22.87 | 22.87 | 22.36 | 86652 |
| 1729204200 | 21.78 | -0.48 | -2.16 | 21.93 | 21.96 | 21.5 | 5178 |
| 1729117800 | 22.26 | -0.13 | -0.58 | 22.43 | 22.5399 | 22.16 | 17592 |
| 1729031400 | 22.39 | -1.21 | -5.13 | 22.93 | 22.93 | 22.372 | 10563 |
| 1728945000 | 23.6 | -0.68 | -2.79 | 23.81 | 23.84 | 23.6 | 1768 |
| 1728685800 | 24.2782 | 0.07 | 0.29 | 23.93 | 24.4341 | 23.69 | 8456 |
| 1728599400 | 24.2078 | -0.09 | -0.38 | 24.54 | 24.54 | 24.05 | 6200 |
| 1728513000 | 24.2997 | -0.68 | -2.73 | 23.74 | 24.46 | 23.68 | 11976 |
| 1728426600 | 24.9811 | -3.02 | -10.78 | 25.18 | 25.61 | 24.53 | 25884 |
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
