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 | 0.13 | 0.77519379845 | 16.77 | 17.08 | 16.74 | 31815 | 16.85433215 | SP |
| 4 | -0.22 | -1.28504672897 | 17.12 | 17.2553 | 16.6 | 58736 | 16.94688927 | SP |
| 12 | -0.32 | -1.85830429733 | 17.22 | 17.4399 | 15.9501 | 49200 | 16.94264888 | SP |
| 26 | -1.96 | -10.3923647932 | 18.86 | 19.08 | 15.9501 | 37771 | 17.35317193 | SP |
| 52 | 0.325 | 1.96078431373 | 16.575 | 19.08 | 15.9501 | 33234 | 17.54781282 | SP |
| 156 | -3.17 | -15.7947184853 | 20.07 | 21.54 | 15.9501 | 27916 | 17.71659893 | SP |
| 260 | -3.17 | -15.7947184853 | 20.07 | 21.54 | 15.9501 | 27916 | 17.71659893 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206200 | 16.84 | -0.06 | -0.36 | 16.91 | 16.96 | 16.8308 | 14562 |
| 1735947000 | 16.9 | -0.06 | -0.35 | 16.95 | 17.002 | 16.9 | 34008 |
| 1735860600 | 16.96 | 0.21 | 1.25 | 16.94 | 17.08 | 16.83 | 32693 |
| 1735687800 | 16.75 | 0.04 | 0.24 | 16.77 | 16.8531 | 16.739999 | 45997 |
| 1735601400 | 16.71 | -0.16 | -0.95 | 16.83 | 16.8399 | 16.69 | 61275 |
| 1735342200 | 16.87 | -0.06 | -0.35 | 16.88 | 16.9551 | 16.83 | 199424 |
| 1735255800 | 16.93 | -0.04 | -0.24 | 16.94 | 17.04 | 16.91 | 28626 |
| 1735077840 | 16.97 | 0.02 | 0.12 | 16.95 | 16.9899 | 16.87 | 9754 |
| 1734996600 | 16.95 | 0.22 | 1.32 | 16.8 | 16.95 | 16.79 | 97718 |
| 1734737400 | 16.73 | -0.01 | -0.06 | 16.66 | 16.86 | 16.6 | 46356 |
| 1734651000 | 16.739999 | -0.05 | -0.30 | 16.79 | 16.85 | 16.739999 | 23020 |
| 1734564600 | 16.79 | -0.22 | -1.29 | 17.03 | 17.1 | 16.79 | 27294 |
| 1734478200 | 17.01 | 0.02 | 0.12 | 16.99 | 17.09 | 16.97 | 46353 |
| 1734391800 | 16.99 | 0.02 | 0.12 | 17.02 | 17.06 | 16.99 | 49121 |
| 1734132600 | 16.97 | -0.13 | -0.76 | 17.1 | 17.1 | 16.9641 | 28023 |
| 1734046200 | 17.1 | -0.07 | -0.41 | 17.15 | 17.19 | 17.07 | 33738 |
| 1733959800 | 17.17 | 0.11 | 0.64 | 17.18 | 17.2553 | 17.15 | 165764 |
| 1733873400 | 17.06 | -0.02 | -0.12 | 17.12 | 17.21 | 17.05 | 113523 |
| 1733787000 | 17.08 | -0.07 | -0.41 | 17.15 | 17.1998 | 17.06 | 695085 |
| 1733527800 | 17.15 | 0.1 | 0.59 | 17.1 | 17.21 | 17.1 | 31502 |
| 1733441400 | 17.05 | -0.07 | -0.41 | 17.12 | 17.12 | 17.025 | 29710 |
| 1733355000 | 17.12 | 0.16 | 0.91 | 17.11 | 17.13 | 17.0001 | 51345 |
| 1733268600 | 16.9648 | 0 | 0.01 | 16.96 | 16.99 | 16.94 | 35990 |
| 1733182200 | 16.9635 | 0.15 | 0.91 | 16.83 | 17.02 | 16.83 | 26689 |
| 1732917840 | 16.8108 | 0.08 | 0.48 | 16.73 | 16.87 | 16.7 | 5389 |
| 1732750200 | 16.73 | -0.11 | -0.65 | 16.84 | 16.84 | 16.6375 | 11937 |
| 1732663800 | 16.84 | 0.05 | 0.30 | 16.78 | 16.87 | 16.77 | 19393 |
| 1732577400 | 16.79 | -0.02 | -0.12 | 16.81 | 16.8499 | 16.719999 | 34591 |
| 1732318200 | 16.8097 | 0.11 | 0.66 | 16.76 | 16.85 | 16.76 | 2914 |
| 1732231800 | 16.698899 | 0.03 | 0.17 | 16.6 | 16.73 | 16.5667 | 11739 |
| 1732145400 | 16.67 | 0.15 | 0.91 | 16.6 | 16.67 | 16.57 | 25550 |
| 1732059000 | 16.52 | -0.02 | -0.12 | 16.46 | 16.61 | 16.46 | 52409 |
| 1731972600 | 16.54 | -0.1 | -0.57 | 16.57 | 16.678999 | 16.54 | 67796 |
| 1731713400 | 16.6351 | -0.09 | -0.57 | 16.675 | 16.71 | 16.59 | 16828 |
| 1731627000 | 16.73 | -0.02 | -0.12 | 16.75 | 16.84 | 16.73 | 82198 |
| 1731540600 | 16.75 | 0.07 | 0.42 | 16.73 | 16.77 | 16.7 | 83957 |
| 1731454200 | 16.68 | -0.05 | -0.30 | 16.739999 | 16.8192 | 16.6601 | 19621 |
| 1731367800 | 16.73 | -0.15 | -0.89 | 16.84 | 16.87 | 16.7 | 22181 |
| 1731108600 | 16.88 | -0.05 | -0.29 | 16.88 | 16.88 | 16.8302 | 59187 |
| 1731022200 | 16.9289 | 0.25 | 1.52 | 16.78 | 16.95 | 16.78 | 5238 |
| 1730935800 | 16.6752 | -0.02 | -0.15 | 16.61 | 16.71 | 16.61 | 21717 |
| 1730849400 | 16.7 | 0.14 | 0.85 | 16.559999 | 16.7 | 16.55 | 40600 |
| 1730763000 | 16.559999 | -0.09 | -0.51 | 16.64 | 16.68 | 16.5 | 35209 |
| 1730500200 | 16.645499 | 0.06 | 0.33 | 16.695 | 16.7268 | 16.59 | 14718 |
| 1730413800 | 16.59 | -0.34 | -2.01 | 16.9311 | 16.9311 | 16.476299 | 20975 |
| 1730327400 | 16.9311 | -0.19 | -1.09 | 17.08 | 17.11 | 16.9045 | 10432 |
| 1730241000 | 17.1181 | 0.09 | 0.52 | 16.98 | 17.1596 | 15.9501 | 12638 |
| 1730154600 | 17.0299 | 0.15 | 0.89 | 17 | 17.0884 | 16.9901 | 11517 |
| 1729895400 | 16.88 | -0.11 | -0.67 | 16.9941 | 17.0699 | 16.88 | 2391 |
| 1729809000 | 16.9941 | 0.13 | 0.80 | 17.02 | 17.03 | 16.91 | 33629 |
| 1729722600 | 16.86 | -0.34 | -1.96 | 17.05 | 17.05 | 16.815 | 14296 |
| 1729636200 | 17.1972 | -0 | -0.02 | 17.2 | 17.21 | 17.1033 | 4080 |
| 1729549800 | 17.2 | -0.15 | -0.86 | 17.34 | 17.35 | 17.11 | 15514 |
| 1729290600 | 17.35 | 0.15 | 0.87 | 17.28 | 17.4399 | 17.27 | 37001 |
| 1729204200 | 17.2 | -0.03 | -0.17 | 17.29 | 17.29 | 17.2 | 35298 |
| 1729117800 | 17.23 | 0.07 | 0.41 | 17.235 | 17.28 | 17.195 | 10966 |
| 1729031400 | 17.16 | 0.03 | 0.18 | 17.22 | 17.27 | 17.1 | 34925 |
| 1728945000 | 17.13 | -0.06 | -0.35 | 17.19 | 17.45 | 17.11 | 45262 |
| 1728685800 | 17.19 | 0.13 | 0.76 | 16.96 | 17.19 | 16.96 | 7915 |
| 1728599400 | 17.06 | 0 | 0.00 | 17.01 | 17.0797 | 16.89 | 13888 |
| 1728513000 | 17.06 | -0.03 | -0.15 | 17.02 | 17.11 | 16.99 | 14152 |
| 1728426600 | 17.0851 | 0.13 | 0.74 | 16.96 | 17.0851 | 16.96 | 4200 |
| 1728340200 | 16.96 | -0.3 | -1.71 | 17.07 | 17.17 | 16.96 | 54501 |
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
