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 | -0.19 | -1.3484740951 | 14.09 | 14.51 | 13.86 | 7699 | 14.35294885 | SP |
| 4 | -1.1 | -7.33333333333 | 15 | 16.575 | 13.86 | 9006 | 14.90557762 | SP |
| 12 | -2.96 | -17.556346382 | 16.86 | 17 | 13.86 | 15836 | 15.41283528 | SP |
| 26 | 0.73 | 5.54290053151 | 13.17 | 20.51 | 12.91 | 14651 | 15.40827657 | SP |
| 52 | -3.24 | -18.9031505251 | 17.14 | 20.51 | 12.91 | 13441 | 15.12807537 | SP |
| 156 | -14.79 | -51.5510630882 | 28.69 | 29 | 12.91 | 24046 | 20.27595315 | SP |
| 260 | -9.34 | -40.1893287435 | 23.24 | 47.69 | 12.91 | 43822 | 30.92822163 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735687800 | 14.1907 | -0.15 | -1.07 | 14.21 | 14.21 | 14.13 | 4231 |
| 1735601400 | 14.3441 | -0.04 | -0.28 | 14.4 | 14.4 | 14.28 | 10813 |
| 1735342200 | 14.385 | -0.04 | -0.24 | 14.38 | 14.5 | 14.37 | 8500 |
| 1735255800 | 14.42 | -0.05 | -0.38 | 14.09 | 14.51 | 14.09 | 7922 |
| 1735077840 | 14.4747 | 0.14 | 1.01 | 14.47 | 14.5 | 14.41 | 2443 |
| 1734996600 | 14.33 | -0.1 | -0.69 | 14.38 | 14.4 | 14.28 | 6854 |
| 1734737400 | 14.43 | 0.06 | 0.42 | 14.34 | 14.4594 | 14.31 | 6033 |
| 1734651000 | 14.37 | 0.06 | 0.45 | 14.44 | 14.44 | 14.311 | 12389 |
| 1734564600 | 14.3058 | -0.2 | -1.41 | 14.52 | 14.56 | 14.3058 | 22577 |
| 1734478200 | 14.51 | -0.15 | -0.99 | 14.18 | 14.736 | 14.18 | 2274 |
| 1734391800 | 14.655 | -0.25 | -1.65 | 14.68 | 14.7312 | 14.56 | 6959 |
| 1734132600 | 14.9008 | -0.23 | -1.51 | 15 | 15 | 14.83 | 3229 |
| 1734046200 | 15.1296 | -0.12 | -0.76 | 15.15 | 15.1601 | 15.11 | 3262 |
| 1733959800 | 15.245 | -0.16 | -1.07 | 15.29 | 15.4894 | 15.14 | 30127 |
| 1733873400 | 15.4096 | -0.95 | -5.80 | 15.42 | 15.6 | 15.22 | 6698 |
| 1733787000 | 16.3586 | 1.14 | 7.48 | 16.09 | 16.575 | 16.05 | 18857 |
| 1733527800 | 15.22 | 0.08 | 0.54 | 15.27 | 15.34 | 15.151 | 11677 |
| 1733441400 | 15.1389 | 0.12 | 0.79 | 15 | 15.3491 | 14.94 | 6386 |
| 1733355000 | 15.02 | -0.32 | -2.10 | 15.08 | 15.1599 | 14.945 | 5939 |
| 1733268600 | 15.3427 | 0.2 | 1.34 | 15.16 | 15.47 | 15.02 | 15495 |
| 1733182200 | 15.14 | -0.15 | -0.98 | 15.25 | 15.36 | 15.06 | 3752 |
| 1732917840 | 15.2905 | 0.08 | 0.54 | 15.15 | 15.32 | 15.15 | 1283 |
| 1732750200 | 15.2078 | 0.4 | 2.67 | 15.18 | 15.38 | 15.05 | 8364 |
| 1732663800 | 14.8125 | 0.02 | 0.15 | 14.8 | 14.93 | 14.6613 | 5190 |
| 1732577400 | 14.7896 | 0.04 | 0.27 | 14.72 | 14.8296 | 14.72 | 7010 |
| 1732318200 | 14.75 | -0.43 | -2.83 | 14.78 | 14.78 | 14.635 | 3295 |
| 1732231800 | 15.18 | -0.04 | -0.23 | 15.18 | 15.3 | 15.1005 | 10193 |
| 1732145400 | 15.215 | 0.2 | 1.34 | 15.25 | 15.25 | 15.13 | 3552 |
| 1732059000 | 15.0134 | 0.27 | 1.85 | 14.64 | 15.0134 | 14.64 | 11465 |
| 1731972600 | 14.74 | -0.17 | -1.11 | 14.75 | 14.8671 | 14.68 | 60079 |
| 1731713400 | 14.905 | -0.17 | -1.09 | 15.06 | 15.06 | 14.9 | 1015 |
| 1731627000 | 15.07 | -0.35 | -2.27 | 15.24 | 15.24 | 15.03 | 3796 |
| 1731540600 | 15.42 | -0.26 | -1.65 | 15.6 | 15.6 | 15.39 | 40800 |
| 1731454200 | 15.6782 | -0.1 | -0.61 | 15.67 | 15.7028 | 15.38 | 11636 |
| 1731367800 | 15.7745 | 0.36 | 2.37 | 15.69 | 15.8101 | 15.5 | 16799 |
| 1731108600 | 15.41 | -0.72 | -4.44 | 15.3 | 15.87 | 15.2 | 79376 |
| 1731022200 | 16.1252 | 0.75 | 4.85 | 15.89 | 16.25 | 15.89 | 11050 |
| 1730935800 | 15.38 | -0.33 | -2.10 | 14.82 | 15.38 | 14.82 | 30606 |
| 1730849400 | 15.71 | 0.35 | 2.28 | 15.5 | 15.7399 | 15.5 | 5990 |
| 1730763000 | 15.36 | 0.2 | 1.35 | 15.35 | 15.4495 | 15.3182 | 5250 |
| 1730500200 | 15.1558 | 0.12 | 0.77 | 15.2 | 15.325 | 15.08 | 3729 |
| 1730413800 | 15.04 | -0.23 | -1.51 | 15.18 | 15.24 | 15.0001 | 15962 |
| 1730327400 | 15.27 | -0.36 | -2.30 | 15.01 | 15.3857 | 15.01 | 137636 |
| 1730241000 | 15.63 | -0.24 | -1.51 | 15.92 | 15.92 | 15.5001 | 4651 |
| 1730154600 | 15.87 | 0.04 | 0.25 | 15.86 | 15.95 | 15.69 | 6747 |
| 1729895400 | 15.83 | 0.26 | 1.67 | 15.86 | 16 | 15.83 | 1798 |
| 1729809000 | 15.57 | -0.34 | -2.13 | 15.55 | 15.88 | 15.435 | 86135 |
| 1729722600 | 15.9092 | -0.12 | -0.72 | 16.02 | 16.02 | 15.9092 | 522 |
| 1729636200 | 16.0246 | 0.13 | 0.85 | 15.92 | 16.129999 | 15.92 | 3658 |
| 1729549800 | 15.89 | 0.01 | 0.06 | 15.88 | 15.94 | 15.73 | 30214 |
| 1729290600 | 15.8806 | 0.74 | 4.86 | 15.95 | 16.16 | 15.85 | 8376 |
| 1729204200 | 15.1441 | -0.36 | -2.30 | 15.26 | 15.3 | 15.01 | 7061 |
| 1729117800 | 15.5 | -0.02 | -0.15 | 15.49 | 15.66 | 15.4001 | 10382 |
| 1729031400 | 15.5229 | -0.74 | -4.53 | 15.83 | 16.09 | 15.4 | 14624 |
| 1728945000 | 16.26 | -0.42 | -2.52 | 16.26 | 16.9999 | 16.038 | 9589 |
| 1728685800 | 16.68 | -0.19 | -1.13 | 16.43 | 16.8716 | 16.379999 | 12141 |
| 1728599400 | 16.87 | -0.12 | -0.71 | 16.98 | 17.15 | 16.69 | 64458 |
| 1728513000 | 16.99 | -0.89 | -4.98 | 16.85 | 17.18 | 16.68 | 27102 |
| 1728426600 | 17.8798 | -2.39 | -11.79 | 18.31 | 18.58 | 17.69 | 53027 |
| 1728340200 | 20.27 | 1.47 | 7.81 | 19.55 | 20.51 | 19.37 | 61950 |
| 1728081000 | 18.802 | 1.06 | 5.99 | 18.29 | 18.85 | 18.29 | 52914 |
| 1727994600 | 17.74 | -0.33 | -1.83 | 17.63 | 17.85 | 17.1 | 23160 |
| 1727908200 | 18.07 | 1.13 | 6.67 | 18.05 | 18.25 | 17.5001 | 51262 |
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
