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 | 0.04 | 0.190748688603 | 20.97 | 21.06 | 20.88 | 451926 | 20.94762698 | SP |
| 4 | 0.62 | 3.04070622854 | 20.39 | 21.06 | 20.18 | 615813 | 20.63987326 | SP |
| 12 | 1.26 | 6.37974683544 | 19.75 | 21.06 | 19.23 | 562193 | 20.15445532 | SP |
| 26 | 0.77 | 3.80434782609 | 20.24 | 21.06 | 19.06 | 608415 | 19.85662668 | SP |
| 52 | 2.24 | 11.9339371337 | 18.77 | 21.06 | 17.37 | 738015 | 19.43026403 | SP |
| 156 | -4.91 | -18.9429012346 | 25.92 | 26.06 | 17.37 | 823800 | 21.00121289 | SP |
| 260 | -4.1 | -16.3281561131 | 25.11 | 26.22 | 16.21 | 674596 | 22.10189019 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727389800 | 20.92 | -0.05 | -0.24 | 20.99 | 21.0363 | 20.89 | 626321 |
| 1727303400 | 20.97 | -0.03 | -0.14 | 20.98 | 20.99 | 20.92 | 488713 |
| 1727217000 | 21 | 0.08 | 0.38 | 20.92 | 21 | 20.88 | 382912 |
| 1727130600 | 20.92 | -0.02 | -0.10 | 20.94 | 20.98 | 20.91 | 393777 |
| 1726871400 | 20.94 | -0.03 | -0.14 | 20.97 | 20.97 | 20.88 | 367906 |
| 1726785000 | 20.97 | 0.15 | 0.72 | 20.94 | 20.97 | 20.862 | 898784 |
| 1726698600 | 20.82 | -0.01 | -0.05 | 20.88 | 20.96 | 20.7752 | 619475 |
| 1726612200 | 20.83 | 0.06 | 0.29 | 20.79 | 20.88 | 20.7201 | 1249615 |
| 1726525800 | 20.77 | 0.12 | 0.58 | 20.66 | 20.78 | 20.65 | 631705 |
| 1726266600 | 20.65 | 0.13 | 0.63 | 20.55 | 20.6699 | 20.55 | 597519 |
| 1726180200 | 20.52 | 0.02 | 0.10 | 20.52 | 20.58 | 20.485 | 1409183 |
| 1726093800 | 20.5 | 0.07 | 0.34 | 20.41 | 20.5 | 20.365 | 539376 |
| 1726007400 | 20.43 | 0.04 | 0.20 | 20.45 | 20.455 | 20.32 | 648192 |
| 1725921000 | 20.39 | 0.09 | 0.44 | 20.32 | 20.45 | 20.3 | 406329 |
| 1725661800 | 20.3 | -0.02 | -0.10 | 20.39 | 20.4 | 20.18 | 565071 |
| 1725575400 | 20.32 | -0.04 | -0.20 | 20.27 | 20.37 | 20.27 | 629205 |
| 1725489000 | 20.36 | 0.16 | 0.79 | 20.3 | 20.37 | 20.2163 | 643343 |
| 1725402600 | 20.2 | -0.07 | -0.35 | 20.3 | 20.3 | 20.185 | 517434 |
| 1725057000 | 20.27 | -0.07 | -0.34 | 20.39 | 20.39 | 20.22 | 553386 |
| 1724970600 | 20.34 | 0.05 | 0.25 | 20.29 | 20.375 | 20.29 | 529268 |
| 1724884200 | 20.29 | 0.03 | 0.15 | 20.22 | 20.32 | 20.22 | 624009 |
| 1724797800 | 20.26 | 0.01 | 0.05 | 20.25 | 20.28 | 20.218 | 1213124 |
| 1724711400 | 20.25 | 0.02 | 0.10 | 20.25 | 20.35 | 20.22 | 508137 |
| 1724452200 | 20.23 | 0.13 | 0.65 | 20.15 | 20.25 | 20.14 | 772454 |
| 1724365800 | 20.1 | -0.06 | -0.30 | 20.18 | 20.1893 | 20.09 | 433003 |
| 1724279400 | 20.16 | 0.08 | 0.40 | 20.1 | 20.18 | 20.08 | 563252 |
| 1724193000 | 20.08 | 0.04 | 0.20 | 20.05 | 20.08 | 20.02 | 603165 |
| 1724106600 | 20.04 | 0.05 | 0.25 | 20.01 | 20.0685 | 19.99 | 853785 |
| 1723847400 | 19.99 | 0.11 | 0.55 | 19.86 | 19.99 | 19.86 | 366395 |
| 1723761000 | 19.88 | -0.02 | -0.10 | 19.91 | 19.91 | 19.8 | 417169 |
| 1723674600 | 19.9 | 0.13 | 0.66 | 19.75 | 19.9 | 19.75 | 403373 |
| 1723588200 | 19.77 | 0.14 | 0.71 | 19.64 | 19.7872 | 19.64 | 417940 |
| 1723501800 | 19.63 | -0.08 | -0.41 | 19.71 | 19.73 | 19.61 | 596574 |
| 1723242600 | 19.71 | -0.01 | -0.05 | 19.67 | 19.76 | 19.65 | 359232 |
| 1723156200 | 19.72 | 0.13 | 0.66 | 19.63 | 19.74 | 19.615 | 498441 |
| 1723069800 | 19.59 | 0.03 | 0.15 | 19.57 | 19.73 | 19.57 | 519670 |
| 1722983400 | 19.56 | 0.08 | 0.41 | 19.42 | 19.65 | 19.4101 | 627172 |
| 1722897000 | 19.48 | -0.34 | -1.72 | 19.5 | 19.535 | 19.23 | 1236650 |
| 1722637800 | 19.82 | -0.04 | -0.20 | 19.79 | 19.86 | 19.69 | 709972 |
| 1722551400 | 19.86 | 0.11 | 0.56 | 19.81 | 19.86 | 19.75 | 674835 |
| 1722465000 | 19.75 | -0.02 | -0.10 | 19.91 | 19.91 | 19.72 | 707141 |
| 1722378600 | 19.77 | 0 | 0.00 | 19.79 | 19.8 | 19.74 | 779108 |
| 1722292200 | 19.77 | -0.05 | -0.25 | 19.84 | 19.84 | 19.71 | 405672 |
| 1722033000 | 19.82 | 0.12 | 0.61 | 19.77 | 19.82 | 19.72 | 351070 |
| 1721946600 | 19.7 | 0.03 | 0.15 | 19.71 | 19.8 | 19.66 | 440435 |
| 1721860200 | 19.67 | -0.18 | -0.91 | 19.78 | 19.84 | 19.65 | 678336 |
| 1721773800 | 19.85 | -0.04 | -0.20 | 19.89 | 19.9361 | 19.84 | 390600 |
| 1721687400 | 19.89 | 0.01 | 0.05 | 19.92 | 19.98 | 19.89 | 455576 |
| 1721428200 | 19.88 | -0.01 | -0.05 | 19.82 | 19.9 | 19.82 | 274102 |
| 1721341800 | 19.89 | -0.01 | -0.05 | 19.9 | 19.99 | 19.84 | 437589 |
| 1721255400 | 19.9 | -0.09 | -0.45 | 19.94 | 19.98 | 19.89 | 348955 |
| 1721169000 | 19.99 | 0.04 | 0.20 | 19.97 | 19.9977 | 19.94 | 306617 |
| 1721082600 | 19.95 | 0.01 | 0.05 | 19.96 | 19.97 | 19.8901 | 408614 |
| 1720823400 | 19.94 | 0.01 | 0.05 | 19.9 | 20.01 | 19.9 | 541405 |
| 1720737000 | 19.93 | 0.22 | 1.12 | 19.76 | 19.93 | 19.7 | 823364 |
| 1720650600 | 19.71 | 0.1 | 0.51 | 19.63 | 19.71 | 19.56 | 344816 |
| 1720564200 | 19.61 | -0.13 | -0.66 | 19.72 | 19.72 | 19.565 | 332676 |
| 1720477800 | 19.74 | -0.04 | -0.20 | 19.75 | 19.78 | 19.68 | 323615 |
| 1720218600 | 19.78 | 0.03 | 0.15 | 19.75 | 19.8 | 19.715 | 387688 |
| 1720040640 | 19.75 | 0.1 | 0.51 | 19.61 | 19.75 | 19.55 | 405878 |
| 1719959400 | 19.65 | 0.06 | 0.31 | 19.64 | 19.7 | 19.625 | 488857 |
| 1719873000 | 19.59 | -0.17 | -0.86 | 19.64 | 19.73 | 19.52 | 551215 |
| 1719613800 | 19.76 | 0 | 0.00 | 19.76 | 19.76 | 19.76 | 0 |
| 1719527400 | 19.76 | 0.02 | 0.10 | 19.74 | 19.82 | 19.715 | 649433 |
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
