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 | -0.11 | -0.60773480663 | 18.1 | 18.19 | 17.835 | 402696 | 17.94924467 | SP |
| 4 | -0.19 | -1.04510451045 | 18.18 | 18.31 | 17.82 | 445411 | 18.04746379 | SP |
| 12 | 0.19 | 1.06741573034 | 17.8 | 18.45 | 17.55 | 494845 | 18.12383249 | SP |
| 26 | 0.47 | 2.68264840183 | 17.52 | 18.45 | 16.7814 | 503567 | 17.71754501 | SP |
| 52 | 1.27 | 7.5956937799 | 16.72 | 18.45 | 16.57 | 509337 | 17.55355868 | SP |
| 156 | -3.57 | -16.5584415584 | 21.56 | 21.9774 | 15.58 | 375091 | 17.7805031 | SP |
| 260 | -2.04 | -10.1847229156 | 20.03 | 22.31 | 12.26 | 297537 | 18.24496436 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 17.99 | 0.1 | 0.56 | 17.94 | 18.035 | 17.91 | 430862 |
| 1732145400 | 17.89 | -0.06 | -0.33 | 17.94 | 17.94 | 17.835 | 388447 |
| 1732059000 | 17.95 | -0.02 | -0.11 | 17.98 | 17.98 | 17.9 | 468211 |
| 1731972600 | 17.97 | -0.01 | -0.06 | 17.94 | 18.01 | 17.94 | 527329 |
| 1731713400 | 17.98 | 0.02 | 0.11 | 17.94 | 17.98 | 17.9 | 252973 |
| 1731627000 | 17.96 | -0.08 | -0.44 | 18.1099 | 18.1099 | 17.95 | 323365 |
| 1731540600 | 18.04 | 0.04 | 0.22 | 18.14 | 18.14 | 17.985 | 389639 |
| 1731454200 | 18 | -0.22 | -1.21 | 18.19 | 18.2 | 18 | 742485 |
| 1731367800 | 18.22 | -0.09 | -0.49 | 18.27 | 18.31 | 18.215 | 608370 |
| 1731108600 | 18.31 | 0.2 | 1.10 | 18.15 | 18.31 | 18.1101 | 407759 |
| 1731022200 | 18.11 | 0.09 | 0.50 | 18.08 | 18.15 | 18.023 | 430602 |
| 1730935800 | 18.02 | -0.12 | -0.66 | 17.99 | 18.0377 | 17.93 | 565148 |
| 1730849400 | 18.14 | 0.13 | 0.72 | 18.01 | 18.14 | 18.0048 | 507102 |
| 1730763000 | 18.01 | 0.16 | 0.90 | 17.88 | 18.02 | 17.88 | 336789 |
| 1730500200 | 17.85 | -0.08 | -0.45 | 17.99 | 17.99 | 17.82 | 334340 |
| 1730413800 | 17.93 | -0.16 | -0.88 | 18.05 | 18.05 | 17.9 | 506527 |
| 1730327400 | 18.09 | 0.03 | 0.17 | 18.1 | 18.125 | 18.01 | 434842 |
| 1730241000 | 18.06 | -0.06 | -0.33 | 18.09 | 18.09 | 17.975 | 481351 |
| 1730154600 | 18.12 | 0.02 | 0.11 | 18.19 | 18.19 | 18.09 | 401265 |
| 1729895400 | 18.1 | -0.05 | -0.28 | 18.21 | 18.215 | 18.06 | 391906 |
| 1729809000 | 18.15 | 0.03 | 0.17 | 18.18 | 18.18 | 18.085 | 272420 |
| 1729722600 | 18.12 | -0.19 | -1.04 | 18.23 | 18.23 | 18.0435 | 420722 |
| 1729636200 | 18.31 | 0.14 | 0.77 | 18.18 | 18.31 | 18.1201 | 339606 |
| 1729549800 | 18.17 | -0.21 | -1.14 | 18.34 | 18.37 | 18.1431 | 395780 |
| 1729290600 | 18.38 | 0.05 | 0.27 | 18.34 | 18.38 | 18.3101 | 329812 |
| 1729204200 | 18.33 | -0.07 | -0.38 | 18.4 | 18.4 | 18.3 | 325487 |
| 1729117800 | 18.4 | 0.07 | 0.38 | 18.36 | 18.4299 | 18.33 | 417926 |
| 1729031400 | 18.33 | 0.02 | 0.11 | 18.33 | 18.4 | 18.31 | 469735 |
| 1728945000 | 18.31 | 0.05 | 0.27 | 18.27 | 18.31 | 18.2099 | 351942 |
| 1728685800 | 18.26 | 0.13 | 0.72 | 18.14 | 18.26 | 18.14 | 433142 |
| 1728599400 | 18.13 | -0.07 | -0.38 | 18.18 | 18.185 | 18.13 | 458412 |
| 1728513000 | 18.2 | 0.07 | 0.39 | 18.16 | 18.2 | 18.125 | 507357 |
| 1728426600 | 18.13 | 0.08 | 0.44 | 18.09 | 18.17 | 18.0366 | 543069 |
| 1728340200 | 18.05 | -0.15 | -0.82 | 18.18 | 18.18 | 18.03 | 360285 |
| 1728081000 | 18.2 | -0.02 | -0.11 | 18.17 | 18.2 | 18.13 | 695460 |
| 1727994600 | 18.22 | 0.01 | 0.05 | 18.23 | 18.24 | 18.1699 | 426699 |
| 1727908200 | 18.21 | 0.01 | 0.05 | 18.23 | 18.23 | 18.13 | 1012061 |
| 1727821800 | 18.2 | -0.06 | -0.33 | 18.22 | 18.23 | 18.08 | 600967 |
| 1727735400 | 18.26 | -0.11 | -0.57 | 18.4 | 18.4 | 18.23 | 403194 |
| 1727476200 | 18.365 | -0.01 | -0.03 | 18.42 | 18.45 | 18.36 | 430176 |
| 1727389800 | 18.37 | 0.03 | 0.16 | 18.41 | 18.43 | 18.36 | 588791 |
| 1727303400 | 18.34 | -0.08 | -0.43 | 18.41 | 18.41 | 18.325 | 541280 |
| 1727217000 | 18.42 | 0.04 | 0.22 | 18.41 | 18.42 | 18.34 | 659861 |
| 1727130600 | 18.38 | 0.04 | 0.22 | 18.4 | 18.415 | 18.35 | 511868 |
| 1726871400 | 18.34 | -0.01 | -0.05 | 18.34 | 18.3599 | 18.285 | 477088 |
| 1726785000 | 18.35 | 0.1 | 0.55 | 18.34 | 18.39 | 18.27 | 697374 |
| 1726698600 | 18.25 | -0.01 | -0.05 | 18.29 | 18.39 | 18.2044 | 788136 |
| 1726612200 | 18.26 | 0.05 | 0.27 | 18.23 | 18.3 | 18.17 | 940542 |
| 1726525800 | 18.21 | 0.11 | 0.61 | 18.16 | 18.21 | 18.1299 | 799037 |
| 1726266600 | 18.1 | 0.01 | 0.06 | 18.13 | 18.13 | 18.07 | 442189 |
| 1726180200 | 18.09 | 0.1 | 0.56 | 17.99 | 18.09 | 17.9801 | 396550 |
| 1726093800 | 17.99 | 0.12 | 0.67 | 17.87 | 18 | 17.82 | 398836 |
| 1726007400 | 17.87 | 0.04 | 0.22 | 17.85 | 17.87 | 17.74 | 1027135 |
| 1725921000 | 17.83 | 0.13 | 0.73 | 17.76 | 17.83 | 17.685 | 458770 |
| 1725661800 | 17.7 | -0.04 | -0.23 | 17.8 | 17.81 | 17.62 | 640358 |
| 1725575400 | 17.74 | 0.06 | 0.34 | 17.62 | 17.77 | 17.62 | 316082 |
| 1725489000 | 17.68 | 0.11 | 0.63 | 17.61 | 17.69 | 17.57 | 400711 |
| 1725402600 | 17.57 | -0.22 | -1.24 | 17.69 | 17.69 | 17.55 | 375893 |
| 1725057000 | 17.79 | -0.05 | -0.28 | 17.87 | 17.87 | 17.7312 | 276876 |
| 1724970600 | 17.84 | 0.08 | 0.45 | 17.8 | 17.8458 | 17.7524 | 317917 |
| 1724884200 | 17.76 | -0.01 | -0.06 | 17.78 | 17.78 | 17.74 | 646940 |
| 1724797800 | 17.77 | 0.02 | 0.11 | 17.75 | 17.77 | 17.71 | 496930 |
| 1724711400 | 17.75 | 0.01 | 0.06 | 17.78 | 17.805 | 17.7022 | 369792 |
| 1724452200 | 17.74 | 0.14 | 0.80 | 17.67 | 17.74 | 17.63 | 450450 |
| 1724365800 | 17.6 | -0.06 | -0.34 | 17.7 | 17.7 | 17.56 | 685646 |
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
