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 | 2.2499 | 10.617744219 | 21.19 | 24.33 | 20.6597 | 16824 | 22.76806354 | SP |
| 4 | 5.8999 | 33.6368301026 | 17.54 | 24.33 | 16.118 | 9328 | 21.36027991 | SP |
| 12 | 8.6199 | 58.1639676113 | 14.82 | 24.33 | 12.8146 | 4921 | 19.18343629 | SP |
| 26 | 9.2699 | 65.4191954834 | 14.17 | 24.33 | 11.93 | 4487 | 17.53923116 | SP |
| 52 | 14.5499 | 163.66591676 | 8.89 | 24.33 | 8.78 | 9658 | 14.18485184 | SP |
| 156 | -6.6301 | -22.0488859328 | 30.07 | 30.07 | 3.8064 | 6478 | 13.79762894 | SP |
| 260 | -2.2401 | -8.72313084112 | 25.68 | 35.24 | 3.8064 | 6969 | 15.43629285 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 22.8963 | -0.3 | -1.30 | 24.33 | 24.33 | 22.46 | 20958 |
| 1732145400 | 23.1984 | 0.16 | 0.71 | 23.7 | 23.92 | 23.09 | 22900 |
| 1732059000 | 23.0345 | 0.85 | 3.84 | 22.36 | 23.38 | 22.36 | 17796 |
| 1731972600 | 22.1825 | 1.04 | 4.92 | 21.1 | 22.1825 | 20.87 | 18492 |
| 1731713400 | 21.1428 | 0.48 | 2.34 | 21.19 | 21.2959 | 20.6597 | 3972 |
| 1731627000 | 20.659 | -0.62 | -2.92 | 21.91 | 21.91 | 20.652681 | 4980 |
| 1731540600 | 21.28 | -1.59 | -6.97 | 23.04 | 23.45 | 21.28 | 5936 |
| 1731454200 | 22.8736 | -0.11 | -0.46 | 22.45 | 23.059 | 22.12 | 11699 |
| 1731367800 | 22.98 | 2.95 | 14.73 | 21.71 | 23.07 | 21.71 | 21377 |
| 1731108600 | 20.03 | 0.17 | 0.86 | 20.25 | 20.25 | 19.76 | 5813 |
| 1731022200 | 19.86 | 0.6 | 3.12 | 19.41 | 20.03 | 19.07 | 11724 |
| 1730935800 | 19.2595 | 2.38 | 14.10 | 18.57 | 19.2595 | 18.0615 | 13663 |
| 1730849400 | 16.88 | 0.76 | 4.73 | 16.6 | 16.88 | 16.6 | 1502 |
| 1730763000 | 16.117999 | -0.56 | -3.35 | 16.46 | 16.46 | 16.117999 | 3972 |
| 1730500200 | 16.6766 | -0.26 | -1.54 | 17.54 | 17.54 | 16.6766 | 7294 |
| 1730413800 | 16.9377 | -1.31 | -7.19 | 18.09 | 18.09 | 16.9377 | 2093 |
| 1730327400 | 18.2491 | -0.31 | -1.68 | 18.21 | 18.537272 | 18.21 | 2811 |
| 1730241000 | 18.5601 | 0.3 | 1.62 | 18.74 | 18.8499 | 18.4 | 2089 |
| 1730154600 | 18.2637 | 1.19 | 6.99 | 17.53 | 18.34 | 17.53 | 4150 |
| 1729895400 | 17.07 | -0.23 | -1.33 | 17.54 | 17.54 | 17.07 | 3342 |
| 1729809000 | 17.3 | 0.31 | 1.83 | 17.31 | 17.45 | 17.25 | 1241 |
| 1729722600 | 16.9893 | -0.71 | -3.99 | 17.2 | 17.32 | 16.98 | 2601 |
| 1729636200 | 17.6946 | 0.04 | 0.23 | 17.49 | 17.6946 | 17.33 | 3125 |
| 1729549800 | 17.6543 | 0.27 | 1.55 | 17.3 | 17.6543 | 17.13 | 3568 |
| 1729290600 | 17.3843 | 0.87 | 5.29 | 16.96 | 17.47 | 16.96 | 4525 |
| 1729204200 | 16.5102 | -0.3 | -1.77 | 16.69 | 16.69 | 16.5102 | 548 |
| 1729117800 | 16.8069 | 0.73 | 4.52 | 16.46 | 16.8069 | 16.19 | 3757 |
| 1729031400 | 16.079999 | -0.13 | -0.82 | 16.239999 | 16.52 | 15.93 | 3436 |
| 1728945000 | 16.2129 | 0.62 | 4.00 | 15.98 | 16.309999 | 15.98 | 3547 |
| 1728685800 | 15.5886 | 0.89 | 6.06 | 14.83 | 15.5886 | 14.83 | 366 |
| 1728599400 | 14.6982 | -0.16 | -1.09 | 14.8 | 14.8 | 14.6599 | 3002 |
| 1728513000 | 14.8599 | -0.33 | -2.17 | 15.06 | 15.06 | 14.8599 | 468 |
| 1728426600 | 15.1896 | -0.17 | -1.09 | 15.23 | 15.23 | 15.07 | 19965 |
| 1728340200 | 15.3573 | -0.15 | -0.94 | 15.67 | 15.77 | 15.3573 | 1457 |
| 1728081000 | 15.5025 | 0.41 | 2.69 | 15.32 | 15.5025 | 15.32 | 1092 |
| 1727994600 | 15.0966 | 0.05 | 0.33 | 14.91 | 15.0966 | 14.91 | 384 |
| 1727908200 | 15.0467 | 0.18 | 1.24 | 14.73 | 15.0467 | 14.73 | 1632 |
| 1727821800 | 14.862 | -0.73 | -4.68 | 15.7 | 15.7 | 14.8 | 5181 |
| 1727735400 | 15.5912 | -0.62 | -3.81 | 15.81 | 15.81 | 15.5912 | 1669 |
| 1727476200 | 16.2089 | 0.16 | 0.99 | 16.41 | 16.41 | 16.2089 | 220 |
| 1727389800 | 16.05 | 0.7 | 4.58 | 15.86 | 16.1701 | 15.86 | 2753 |
| 1727303400 | 15.3466 | -0.1 | -0.67 | 15.3 | 15.65 | 15.3 | 2111 |
| 1727217000 | 15.45 | 0.53 | 3.55 | 15.07 | 15.46 | 14.91 | 1237 |
| 1727130600 | 14.9209 | 0.22 | 1.49 | 14.75 | 14.94 | 14.75 | 1093 |
| 1726871400 | 14.702 | -0.05 | -0.37 | 14.67 | 14.76 | 14.6225 | 1585 |
| 1726785000 | 14.7567 | 0.36 | 2.51 | 15.18 | 15.18 | 14.7567 | 4546 |
| 1726698600 | 14.396 | -0.05 | -0.33 | 14.39 | 14.63 | 14.39 | 499 |
| 1726612200 | 14.4434 | 0.28 | 2.00 | 14.5 | 14.7801 | 14.4434 | 898 |
| 1726525800 | 14.16 | -0.33 | -2.31 | 14.27 | 14.27 | 14.155 | 2165 |
| 1726266600 | 14.4944 | 0.34 | 2.40 | 14.01 | 14.6007 | 14.01 | 2809 |
| 1726180200 | 14.1552 | 0.19 | 1.39 | 13.92 | 14.1552 | 13.92 | 1621 |
| 1726093800 | 13.9617 | -0.08 | -0.60 | 13.93 | 14.03 | 13.54 | 7029 |
| 1726007400 | 14.0457 | 0.31 | 2.22 | 13.79 | 14.0457 | 13.5 | 2551 |
| 1725921000 | 13.7401 | 0.93 | 7.22 | 13.26 | 13.7401 | 13.26 | 1728 |
| 1725661800 | 12.8146 | -0.75 | -5.50 | 13.74 | 13.74 | 12.8146 | 2620 |
| 1725575400 | 13.56 | 0.15 | 1.10 | 13.42 | 13.6607 | 13.42 | 1469 |
| 1725489000 | 13.4125 | -0.05 | -0.40 | 13.13 | 13.51 | 13.13 | 2015 |
| 1725402600 | 13.4662 | -0.97 | -6.74 | 14.28 | 14.28 | 13.4662 | 1483 |
| 1725057000 | 14.4393 | -0.12 | -0.80 | 14.82 | 14.82 | 14.28 | 1769 |
| 1724970600 | 14.5561 | 0.03 | 0.18 | 14.78 | 15.04 | 14.5561 | 1934 |
| 1724884200 | 14.53 | -0.63 | -4.16 | 14.92 | 14.92 | 14.53 | 1693 |
| 1724797800 | 15.1603 | -0.45 | -2.91 | 15.48 | 15.48 | 14.995 | 1163 |
| 1724711400 | 15.6139 | -0.17 | -1.10 | 15.79 | 15.8 | 15.6139 | 5066 |
| 1724452200 | 15.7875 | 0.91 | 6.09 | 15.18 | 15.7875 | 15.18 | 2651 |
| 1724365800 | 14.8815 | -0.45 | -2.96 | 15.36 | 15.36 | 14.8815 | 1179 |
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
