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 | -1.21 | -7.97101449275 | 15.18 | 16.1184 | 13.97 | 8022 | 15.62042568 | SP |
| 4 | -1.53 | -9.87096774194 | 15.5 | 17.72 | 13.97 | 16322 | 15.66251055 | SP |
| 12 | -6.1 | -30.3936223219 | 20.07 | 23.1 | 13.97 | 15622 | 18.28571304 | SP |
| 26 | -1.84 | -11.6382036686 | 15.81 | 27 | 13.97 | 12056 | 19.66156508 | SP |
| 52 | -0.82 | -5.54428668019 | 14.79 | 27 | 11.5001 | 7934 | 18.40856136 | SP |
| 156 | -4.71 | -25.2141327623 | 18.68 | 27 | 3.8064 | 6813 | 13.95409144 | SP |
| 260 | -11.71 | -45.5996884735 | 25.68 | 35.24 | 3.8064 | 7710 | 16.19438379 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743114600 | 14.9058 | -0.11 | -0.73 | 15.04 | 15.16 | 14.73 | 4582 |
| 1743028200 | 15.015 | -0.83 | -5.26 | 15.7 | 15.7 | 14.92 | 3014 |
| 1742941800 | 15.8485 | -0.27 | -1.67 | 16.079999 | 16.079999 | 15.75 | 13239 |
| 1742855400 | 16.1184 | 0.79 | 5.14 | 15.14 | 16.1184 | 15.14 | 9739 |
| 1742596200 | 15.33 | 0.04 | 0.26 | 15.18 | 15.33 | 14.9602 | 9538 |
| 1742509800 | 15.29 | -0.11 | -0.74 | 15.09 | 15.5 | 15.09 | 7777 |
| 1742423400 | 15.4035 | 0.74 | 5.07 | 14.95 | 15.4035 | 14.88 | 6958 |
| 1742337000 | 14.66 | -0.78 | -5.03 | 14.99 | 14.99 | 14.66 | 13485 |
| 1742250600 | 15.4364 | 0.24 | 1.56 | 15.05 | 15.4549 | 15.01 | 10910 |
| 1741991400 | 15.2 | 0.77 | 5.33 | 14.88 | 15.22 | 14.85 | 4929 |
| 1741905000 | 14.4311 | -0.58 | -3.84 | 15 | 15 | 14.43 | 11693 |
| 1741818600 | 15.0068 | 0.14 | 0.92 | 15.24 | 15.24 | 14.66 | 6714 |
| 1741732200 | 14.87 | 0.42 | 2.91 | 14.57 | 15.02 | 14.27 | 18519 |
| 1741645800 | 14.45 | -1.65 | -10.25 | 15.49 | 15.49 | 14.24 | 22149 |
| 1741390200 | 16.1 | 0.11 | 0.70 | 15.98 | 16.329999 | 15.54 | 21460 |
| 1741303800 | 15.9884 | -0.68 | -4.09 | 16.48 | 16.559999 | 15.86 | 24733 |
| 1741217400 | 16.6703 | 0.77 | 4.81 | 16.25 | 16.6703 | 15.96 | 35536 |
| 1741131000 | 15.905 | -0.03 | -0.16 | 15.69 | 16.36 | 15 | 29813 |
| 1741044600 | 15.93 | -0.41 | -2.54 | 17.63 | 17.72 | 15.86 | 60588 |
| 1740785400 | 16.3447 | 0.58 | 3.71 | 15.5 | 16.3447 | 15.47 | 11643 |
| 1740699000 | 15.76 | -0.47 | -2.91 | 16.684999 | 16.8538 | 15.76 | 13174 |
| 1740612600 | 16.2319 | -0.09 | -0.54 | 16.059999 | 16.579999 | 16.059999 | 15829 |
| 1740526200 | 16.32 | -1.29 | -7.31 | 17.04 | 17.04 | 15.92 | 28286 |
| 1740439800 | 17.6077 | -1.01 | -5.44 | 18.82 | 18.82 | 17.55 | 25640 |
| 1740180600 | 18.62 | -1.2 | -6.06 | 20.02 | 20.19 | 18.62 | 10708 |
| 1740094200 | 19.8207 | -0.09 | -0.45 | 19.92 | 20.05 | 19.54 | 7760 |
| 1740007800 | 19.91 | -0.05 | -0.25 | 20.06 | 20.34 | 19.91 | 7744 |
| 1739921400 | 19.9603 | -0.39 | -1.91 | 20.53 | 20.53 | 19.88 | 12927 |
| 1739575800 | 20.35 | 0.24 | 1.18 | 20.35 | 20.4262 | 20.29 | 11358 |
| 1739489400 | 20.1133 | 0.37 | 1.89 | 19.75 | 20.1133 | 19.61 | 6323 |
| 1739403000 | 19.74 | 0.32 | 1.67 | 19.12 | 19.78 | 19.12 | 9437 |
| 1739316600 | 19.4152 | -0.65 | -3.24 | 20.01 | 20.04 | 19.4152 | 6462 |
| 1739230200 | 20.0653 | 0.21 | 1.03 | 20.19 | 20.27 | 20.0601 | 13412 |
| 1738971000 | 19.86 | 0.03 | 0.16 | 20.13 | 20.49 | 19.86 | 7454 |
| 1738884600 | 19.828 | -0.05 | -0.26 | 20 | 20.34 | 19.61 | 5966 |
| 1738798200 | 19.88 | -0.36 | -1.77 | 20.32 | 20.32 | 19.87 | 6841 |
| 1738711800 | 20.2384 | 0.02 | 0.09 | 20.21 | 20.45 | 20.14 | 19987 |
| 1738625400 | 20.22 | -0.06 | -0.30 | 19.07 | 20.43 | 18.775 | 30626 |
| 1738366200 | 20.28 | -0.56 | -2.69 | 21.07 | 21.2315 | 20.28 | 6310 |
| 1738279800 | 20.84 | 0.69 | 3.43 | 20.41 | 21.025 | 20.41 | 17278 |
| 1738193400 | 20.1492 | 0.08 | 0.42 | 20.015 | 20.3 | 19.75 | 14440 |
| 1738107000 | 20.065 | 0.19 | 0.93 | 20.4 | 20.4 | 19.83 | 4472 |
| 1738020600 | 19.88 | -2.51 | -11.20 | 21.29 | 21.29 | 19.51 | 34398 |
| 1737761400 | 22.3879 | 0.07 | 0.32 | 22.58 | 23.1 | 22.36 | 12665 |
| 1737675000 | 22.3157 | 0 | 0.00 | 22.3157 | 22.3157 | 22.3157 | 0 |
| 1737588600 | 22.3157 | 0.17 | 0.75 | 22.17 | 22.36 | 21.78 | 16561 |
| 1737502200 | 22.15 | 0.19 | 0.88 | 24.07 | 24.07 | 21.36 | 22858 |
| 1737156600 | 21.9558 | 0.9 | 4.26 | 21.91 | 22.41 | 21.76 | 15166 |
| 1737070200 | 21.0593 | 0.35 | 1.71 | 20.74 | 21.13 | 20.46 | 12395 |
| 1736983800 | 20.705 | 1.08 | 5.48 | 20.21 | 20.85 | 20.21 | 16926 |
| 1736897400 | 19.63 | 0.58 | 3.04 | 19.88 | 19.93 | 19.4256 | 16920 |
| 1736811000 | 19.05 | -0.57 | -2.91 | 18.99 | 19.0799 | 18.59 | 14124 |
| 1736551800 | 19.62 | -0.07 | -0.34 | 19.33 | 19.62 | 19.04 | 24949 |
| 1736379000 | 19.6873 | -0.65 | -3.21 | 20.12 | 20.12 | 19.3 | 25343 |
| 1736292600 | 20.34 | -1.14 | -5.30 | 21.44 | 21.44 | 20.23 | 16960 |
| 1736206200 | 21.4787 | 0.48 | 2.30 | 21.58 | 21.76 | 21.36 | 28558 |
| 1735947000 | 20.9957 | 1.35 | 6.90 | 20.07 | 20.9957 | 19.93 | 13912 |
| 1735860600 | 19.6409 | 0.66 | 3.47 | 19.61 | 19.95 | 19.3 | 17946 |
| 1735687800 | 18.9821 | -0.31 | -1.60 | 19.76 | 19.77 | 18.88 | 10419 |
| 1735601400 | 19.2916 | -0.44 | -2.22 | 19.25 | 19.48 | 18.76 | 10165 |
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
