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 | 0.26 | 1.08695652174 | 23.92 | 24.19 | 23.92 | 550089 | 24.04346886 | SP |
| 4 | 0.33 | 1.38364779874 | 23.85 | 24.19 | 23.395 | 668447 | 23.8452035 | SP |
| 12 | 0.16 | 0.666111573689 | 24.02 | 24.28 | 23.395 | 895131 | 23.96838395 | SP |
| 26 | 0.71 | 3.02513847465 | 23.47 | 24.29 | 23.395 | 674146 | 23.93029529 | SP |
| 52 | 0.77 | 3.28919265271 | 23.41 | 24.29 | 23.325 | 731705 | 23.88323983 | SP |
| 156 | -2.9 | -10.7090103397 | 27.08 | 27.15 | 21.65 | 798418 | 23.54551578 | SP |
| 260 | -2.22 | -8.40909090909 | 26.4 | 27.59 | 21.07 | 692156 | 24.44825588 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 24.15 | 0.08 | 0.33 | 24.14 | 24.165 | 24.11 | 377140 |
| 1732750200 | 24.07 | 0.06 | 0.25 | 24.05 | 24.13 | 24.05 | 491466 |
| 1732663800 | 24.01 | 0.01 | 0.04 | 24 | 24.01 | 23.95 | 467326 |
| 1732577400 | 24 | 0.13 | 0.54 | 23.92 | 24.02 | 23.92 | 864422 |
| 1732318200 | 23.87 | 0 | 0.00 | 23.94 | 23.94 | 23.85 | 651494 |
| 1732231800 | 23.87 | 0.02 | 0.08 | 23.84 | 23.8999 | 23.825 | 733517 |
| 1732145400 | 23.85 | -0.03 | -0.13 | 23.83 | 23.86 | 23.8 | 451612 |
| 1732059000 | 23.88 | 0.02 | 0.08 | 23.9 | 23.91 | 23.87 | 888519 |
| 1731972600 | 23.86 | -0.01 | -0.04 | 23.8 | 23.86 | 23.7883 | 789563 |
| 1731713400 | 23.87 | 0.02 | 0.08 | 23.83 | 23.9 | 23.795 | 694411 |
| 1731627000 | 23.85 | 0.02 | 0.08 | 23.87 | 23.89 | 23.8301 | 671363 |
| 1731540600 | 23.83 | 0.01 | 0.04 | 23.89 | 23.92 | 23.81 | 676305 |
| 1731454200 | 23.82 | -0.04 | -0.17 | 23.82 | 23.87 | 23.775 | 899187 |
| 1731367800 | 23.86 | -0.05 | -0.21 | 23.8 | 23.87 | 23.8 | 364883 |
| 1731108600 | 23.91 | 0.26 | 1.10 | 23.77 | 23.91 | 23.74 | 701647 |
| 1731022200 | 23.65 | 0.23 | 0.98 | 23.59 | 23.65 | 23.46 | 1065535 |
| 1730935800 | 23.42 | -0.44 | -1.84 | 23.61 | 23.61 | 23.395 | 808937 |
| 1730849400 | 23.86 | 0.03 | 0.13 | 23.8 | 23.87 | 23.79 | 500327 |
| 1730763000 | 23.83 | 0.12 | 0.51 | 23.85 | 23.85 | 23.8 | 602839 |
| 1730500200 | 23.71 | 0.01 | 0.04 | 23.8 | 23.82 | 23.7 | 472570 |
| 1730413800 | 23.7 | -0.03 | -0.13 | 23.72 | 23.74 | 23.67 | 827273 |
| 1730327400 | 23.73 | 0.04 | 0.17 | 23.72 | 23.735 | 23.65 | 928806 |
| 1730241000 | 23.69 | -0.04 | -0.17 | 23.7 | 23.7 | 23.625 | 688286 |
| 1730154600 | 23.73 | 0.02 | 0.08 | 23.74 | 23.79 | 23.72 | 604867 |
| 1729895400 | 23.71 | 0.05 | 0.21 | 23.84 | 23.84 | 23.7 | 1044893 |
| 1729809000 | 23.66 | 0.06 | 0.25 | 23.7 | 23.7 | 23.555 | 858536 |
| 1729722600 | 23.6 | -0.23 | -0.97 | 23.74 | 23.76 | 23.555 | 806292 |
| 1729636200 | 23.83 | -0.08 | -0.33 | 23.95 | 23.95 | 23.82 | 754615 |
| 1729549800 | 23.91 | -0.13 | -0.54 | 23.95 | 23.96 | 23.91 | 534118 |
| 1729290600 | 24.04 | 0.03 | 0.12 | 24.05 | 24.06 | 24.02 | 543204 |
| 1729204200 | 24.01 | -0.08 | -0.33 | 24.01 | 24.05 | 24 | 762788 |
| 1729117800 | 24.09 | 0 | 0.00 | 24.14 | 24.14 | 24.05 | 601311 |
| 1729031400 | 24.09 | 0.14 | 0.58 | 23.98 | 24.09 | 23.98 | 795360 |
| 1728945000 | 23.95 | -0.06 | -0.25 | 23.98 | 23.98 | 23.92 | 358033 |
| 1728685800 | 24.01 | -0.04 | -0.17 | 24.04 | 24.0518 | 23.98 | 856396 |
| 1728599400 | 24.05 | 0.06 | 0.25 | 23.99 | 24.06 | 23.99 | 880549 |
| 1728513000 | 23.99 | -0.1 | -0.42 | 24.08 | 24.08 | 23.96 | 10417872 |
| 1728426600 | 24.09 | -0.01 | -0.04 | 24.09 | 24.105 | 24.06 | 949125 |
| 1728340200 | 24.1 | -0.01 | -0.04 | 24.08 | 24.11 | 24.06 | 827502 |
| 1728081000 | 24.11 | -0.12 | -0.50 | 24.12 | 24.17 | 24.11 | 764456 |
| 1727994600 | 24.23 | -0.02 | -0.08 | 24.24 | 24.2701 | 24.22 | 826243 |
| 1727908200 | 24.25 | 0.03 | 0.12 | 24.18 | 24.28 | 24.18 | 878615 |
| 1727821800 | 24.22 | 0.07 | 0.29 | 24.19 | 24.2499 | 24.19 | 666452 |
| 1727735400 | 24.15 | -0.01 | -0.04 | 24.16 | 24.19 | 24.12 | 656512 |
| 1727476200 | 24.16 | 0.06 | 0.25 | 24.15 | 24.17 | 24.1201 | 629204 |
| 1727389800 | 24.1 | 0.03 | 0.12 | 24.1 | 24.14 | 24.075 | 879841 |
| 1727303400 | 24.07 | -0.04 | -0.17 | 24.11 | 24.1288 | 24.07 | 660503 |
| 1727217000 | 24.11 | 0.05 | 0.21 | 24.03 | 24.11 | 24.02 | 873833 |
| 1727130600 | 24.06 | -0.09 | -0.37 | 24.1 | 24.1 | 24.05 | 551681 |
| 1726871400 | 24.15 | 0.02 | 0.08 | 24.13 | 24.185 | 24.11 | 674041 |
| 1726785000 | 24.13 | 0.03 | 0.12 | 24.1 | 24.14 | 24.05 | 1399967 |
| 1726698600 | 24.1 | -0.02 | -0.08 | 24.13 | 24.19 | 24.08 | 766305 |
| 1726612200 | 24.12 | -0.02 | -0.08 | 24.13 | 24.1799 | 24.12 | 835660 |
| 1726525800 | 24.14 | 0 | 0.00 | 24.17 | 24.1799 | 24.12 | 545270 |
| 1726266600 | 24.14 | 0.01 | 0.04 | 24.18 | 24.19 | 24.08 | 1675166 |
| 1726180200 | 24.13 | -0.02 | -0.08 | 24.18 | 24.18 | 24.09 | 476925 |
| 1726093800 | 24.15 | 0.01 | 0.04 | 24.12 | 24.195 | 24.115 | 407435 |
| 1726007400 | 24.14 | 0.07 | 0.29 | 24.06 | 24.15 | 24.06 | 740021 |
| 1725921000 | 24.07 | 0.02 | 0.08 | 24.02 | 24.1045 | 24.02 | 691734 |
| 1725661800 | 24.05 | -0.02 | -0.08 | 24.08 | 24.125 | 24.02 | 491204 |
| 1725575400 | 24.07 | 0.07 | 0.29 | 24.04 | 24.07 | 23.995 | 406558 |
| 1725489000 | 24 | 0.06 | 0.25 | 23.99 | 24.03 | 23.94 | 609023 |
| 1725402600 | 23.94 | 0.11 | 0.46 | 23.96 | 23.97 | 23.92 | 517047 |
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
