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 | -0.4 | -2.27531285552 | 17.58 | 17.68 | 15.91 | 361424 | 16.80120325 | SP |
| 4 | -2.47 | -12.5699745547 | 19.65 | 19.955 | 15.91 | 530470 | 18.58167731 | SP |
| 12 | -3.38 | -16.439688716 | 20.56 | 23.27 | 15.91 | 409727 | 19.43866478 | SP |
| 26 | -0.7 | -3.91498881432 | 17.88 | 23.27 | 15.91 | 358735 | 19.81656363 | SP |
| 52 | -6.25 | -26.6752027315 | 23.43 | 24.15 | 15.91 | 338117 | 20.52426884 | SP |
| 156 | -38.64 | -69.2225008957 | 55.82 | 68.96 | 15.91 | 358582 | 37.04598755 | SP |
| 260 | -16.83 | -49.4854454572 | 34.01 | 138.6 | 15.91 | 398902 | 59.93843839 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390200 | 17.18 | 0.39 | 2.32 | 16.8 | 17.24 | 16.739999 | 227230 |
| 1741303800 | 16.79 | -0.35 | -2.04 | 16.82 | 17.08 | 16.64 | 219845 |
| 1741217400 | 17.14 | 0.53 | 3.19 | 16.8 | 17.17 | 16.66 | 168170 |
| 1741131000 | 16.61 | 0.15 | 0.91 | 16.14 | 16.975 | 15.91 | 653930 |
| 1741044600 | 16.46 | -1.1 | -6.26 | 17.58 | 17.58 | 16.34 | 463720 |
| 1740785400 | 17.56 | -0.29 | -1.62 | 17.58 | 17.68 | 17.27 | 301456 |
| 1740699000 | 17.85 | -0.57 | -3.09 | 18.48 | 18.48 | 17.8 | 217261 |
| 1740612600 | 18.42 | 0.36 | 1.99 | 18.31 | 18.785 | 18.27 | 325888 |
| 1740526200 | 18.06 | -0.35 | -1.90 | 18.28 | 18.41 | 17.84 | 696437 |
| 1740439800 | 18.41 | -0.5 | -2.64 | 18.92 | 18.92 | 18.35 | 401557 |
| 1740180600 | 18.91 | -0.69 | -3.52 | 19.71 | 19.7596 | 18.7514 | 842458 |
| 1740094200 | 19.6 | -0.08 | -0.41 | 19.66 | 19.7 | 19.21 | 186000 |
| 1740007800 | 19.68 | -0.09 | -0.46 | 19.87 | 19.955 | 19.63 | 473592 |
| 1739921400 | 19.77 | 0.42 | 2.17 | 19.49 | 19.91 | 19.46 | 694583 |
| 1739575800 | 19.35 | 0.13 | 0.68 | 19.3 | 19.595 | 19.16 | 712407 |
| 1739489400 | 19.22 | 0.5 | 2.67 | 18.81 | 19.23 | 18.77 | 420251 |
| 1739403000 | 18.72 | 0.06 | 0.32 | 18.38 | 18.88 | 18.38 | 804037 |
| 1739316600 | 18.66 | -0.75 | -3.86 | 19.05 | 19.075 | 18.59 | 1254196 |
| 1739230200 | 19.41 | 0.01 | 0.05 | 19.62 | 19.62 | 19.33 | 753195 |
| 1738971000 | 19.4 | -0.24 | -1.22 | 19.65 | 19.89 | 19.25 | 489949 |
| 1738884600 | 19.64 | 0.49 | 2.56 | 19.48 | 19.82 | 19.3799 | 240666 |
| 1738798200 | 19.15 | -0.24 | -1.24 | 19.49 | 19.6316 | 19.15 | 333449 |
| 1738711800 | 19.39 | 0.36 | 1.89 | 19.12 | 19.6301 | 19.0501 | 1208936 |
| 1738625400 | 19.03 | -0.52 | -2.66 | 18.83 | 19.31 | 18.7171 | 509573 |
| 1738366200 | 19.55 | -0.21 | -1.06 | 19.83 | 20.14 | 19.3734 | 405632 |
| 1738279800 | 19.76 | 0.49 | 2.54 | 19.56 | 19.93 | 19.56 | 216521 |
| 1738193400 | 19.27 | 0.05 | 0.26 | 19.38 | 19.6651 | 19.09 | 160757 |
| 1738107000 | 19.22 | -0.25 | -1.28 | 19.62 | 19.62 | 18.895 | 861864 |
| 1738020600 | 19.47 | -0.91 | -4.47 | 19.85 | 20.09 | 19.245 | 687777 |
| 1737761400 | 20.38 | 0.47 | 2.36 | 20.19 | 20.76 | 20.19 | 767205 |
| 1737675000 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1737588600 | 19.91 | -0.46 | -2.26 | 20.37 | 20.37 | 19.91 | 323197 |
| 1737502200 | 20.37 | -0.16 | -0.78 | 20.69 | 20.69 | 20 | 369340 |
| 1737156600 | 20.53 | -0.23 | -1.11 | 20.98 | 21.15 | 20.48 | 242453 |
| 1737070200 | 20.76 | 0.22 | 1.07 | 20.64 | 20.9 | 20.4 | 114180 |
| 1736983800 | 20.54 | 0.52 | 2.60 | 20.71 | 20.9231 | 20.48 | 232546 |
| 1736897400 | 20.02 | -0.09 | -0.45 | 20.56 | 20.83 | 19.88 | 251433 |
| 1736811000 | 20.11 | -0.44 | -2.14 | 20.26 | 20.32 | 19.63 | 217685 |
| 1736551800 | 20.55 | -0.66 | -3.11 | 20.99 | 21 | 20.45 | 283641 |
| 1736379000 | 21.21 | -1.26 | -5.61 | 21.99 | 21.99 | 21.065 | 249810 |
| 1736292600 | 22.47 | -0.01 | -0.04 | 22.65 | 23.27 | 22.25 | 264071 |
| 1736206200 | 22.48 | 0.49 | 2.23 | 22.49 | 23.01 | 22.43 | 515379 |
| 1735947000 | 21.99 | 1.1 | 5.27 | 21.08 | 22.06 | 21.08 | 313518 |
| 1735860600 | 20.89 | 0.88 | 4.40 | 20.34 | 21.21 | 20.34 | 207176 |
| 1735687800 | 20.01 | -0.49 | -2.39 | 20.63 | 20.71 | 19.94 | 185410 |
| 1735601400 | 20.5 | -0.44 | -2.10 | 20.58 | 20.66 | 20.215 | 407838 |
| 1735342200 | 20.94 | -0.36 | -1.69 | 21.37 | 21.5 | 20.7 | 174000 |
| 1735255800 | 21.3 | 0.54 | 2.60 | 20.68 | 21.34 | 20.5401 | 271899 |
| 1735077840 | 20.76 | 0.54 | 2.67 | 20.33 | 20.79 | 20.1 | 54040 |
| 1734996600 | 20.22 | 0.17 | 0.85 | 19.86 | 20.22 | 19.79 | 295297 |
| 1734737400 | 20.05 | 0.86 | 4.48 | 19.13 | 20.3 | 19.01 | 297441 |
| 1734651000 | 19.19 | -0.37 | -1.89 | 19.88 | 19.98 | 19.16 | 291581 |
| 1734564600 | 19.56 | -0.86 | -4.21 | 20.52 | 21.07 | 19.37 | 290628 |
| 1734478200 | 20.42 | -0.15 | -0.73 | 20.37 | 20.64 | 20.17 | 257076 |
| 1734391800 | 20.57 | -0.01 | -0.05 | 20.46 | 20.775 | 20.15 | 326188 |
| 1734132600 | 20.58 | 0.07 | 0.34 | 20.56 | 20.6 | 20.2 | 218101 |
| 1734046200 | 20.51 | -0.39 | -1.87 | 20.74 | 20.82 | 20.5 | 221775 |
| 1733959800 | 20.9 | -0.08 | -0.38 | 21.18 | 21.2 | 20.6 | 214171 |
| 1733873400 | 20.98 | -0.61 | -2.83 | 21.45 | 21.45 | 20.97 | 404448 |
| 1733787000 | 21.59 | 0.55 | 2.61 | 21.32 | 22.01 | 21.25 | 486041 |
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
