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 | -0.23 | -0.967199327166 | 23.78 | 23.78 | 23.5501 | 312227 | 23.65938959 | SP |
| 4 | -0.19 | -0.800336983993 | 23.74 | 23.85 | 23.5501 | 384028 | 23.76174085 | SP |
| 12 | -0.5 | -2.079002079 | 24.05 | 24.09 | 23.5501 | 348908 | 23.76226539 | SP |
| 26 | 0.04 | 0.170140365802 | 23.51 | 24.1281 | 23.41 | 228502 | 23.7641932 | SP |
| 52 | -0.07 | -0.296359017782 | 23.62 | 24.1281 | 22.92 | 225364 | 23.67974574 | SP |
| 156 | -2.61 | -9.97706422018 | 26.16 | 26.48 | 22.92 | 437798 | 24.20786636 | SP |
| 260 | -1.1021 | -4.47061305122 | 24.6521 | 26.745 | 22.92 | 333046 | 24.56641267 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 23.55 | -0.03 | -0.13 | 23.56 | 23.58 | 23.55 | 383845 |
| 1734651000 | 23.58 | -0.02 | -0.08 | 23.63 | 23.63 | 23.5501 | 416711 |
| 1734564600 | 23.6 | -0.1 | -0.42 | 23.72 | 23.74 | 23.6 | 263707 |
| 1734478200 | 23.7 | -0.01 | -0.04 | 23.71 | 23.73 | 23.7 | 174130 |
| 1734391800 | 23.71 | -0.03 | -0.13 | 23.74 | 23.75 | 23.71 | 492487 |
| 1734132600 | 23.74 | -0.04 | -0.17 | 23.78 | 23.78 | 23.73 | 210740 |
| 1734046200 | 23.78 | -0.02 | -0.08 | 23.8 | 23.81 | 23.775 | 402796 |
| 1733959800 | 23.8 | 0.01 | 0.04 | 23.81 | 23.83 | 23.79 | 195296 |
| 1733873400 | 23.79 | -0.02 | -0.08 | 23.79 | 23.8063 | 23.77 | 237087 |
| 1733787000 | 23.81 | 0 | 0.00 | 23.82 | 23.82 | 23.795 | 299495 |
| 1733527800 | 23.81 | 0.02 | 0.08 | 23.85 | 23.85 | 23.81 | 403265 |
| 1733441400 | 23.79 | -0.03 | -0.13 | 23.78 | 23.8 | 23.78 | 400572 |
| 1733355000 | 23.82 | 0.04 | 0.17 | 23.77 | 23.83 | 23.77 | 276898 |
| 1733268600 | 23.78 | 0.02 | 0.08 | 23.78 | 23.81 | 23.77 | 239009 |
| 1733182200 | 23.76 | -0.09 | -0.36 | 23.75 | 23.785 | 23.74 | 391957 |
| 1732917840 | 23.845 | 0.03 | 0.13 | 23.83 | 23.845 | 23.82 | 103626 |
| 1732750200 | 23.815 | 0.04 | 0.15 | 23.81 | 23.82 | 23.8 | 493503 |
| 1732663800 | 23.78 | -0.01 | -0.04 | 23.8 | 23.8 | 23.76 | 1072607 |
| 1732577400 | 23.79 | 0.03 | 0.13 | 23.79 | 23.8 | 23.77 | 686292 |
| 1732318200 | 23.76 | 0.01 | 0.04 | 23.74 | 23.77 | 23.74 | 524292 |
| 1732231800 | 23.75 | -0.02 | -0.08 | 23.77 | 23.79 | 23.74 | 967574 |
| 1732145400 | 23.77 | 0.01 | 0.04 | 23.76 | 23.82 | 23.76 | 491079 |
| 1732059000 | 23.76 | 0.01 | 0.04 | 23.76 | 23.78 | 23.75 | 680428 |
| 1731972600 | 23.75 | 0.04 | 0.17 | 23.71 | 23.76 | 23.71 | 873832 |
| 1731713400 | 23.71 | 0.02 | 0.08 | 23.66 | 23.73 | 23.66 | 736120 |
| 1731627000 | 23.69 | -0.03 | -0.11 | 23.72 | 23.74 | 23.67 | 4615187 |
| 1731540600 | 23.715 | 0.02 | 0.06 | 23.74 | 23.74 | 23.695 | 94511 |
| 1731454200 | 23.7 | -0.05 | -0.21 | 23.72 | 23.74 | 23.69 | 152885 |
| 1731367800 | 23.75 | -0.04 | -0.17 | 23.72 | 23.75 | 23.72 | 105884 |
| 1731108600 | 23.79 | 0.01 | 0.04 | 23.8 | 23.815 | 23.78 | 109432 |
| 1731022200 | 23.78 | 0.04 | 0.17 | 23.77 | 23.8081 | 23.755 | 106442 |
| 1730935800 | 23.74 | 0.05 | 0.21 | 23.685 | 23.77 | 23.685 | 187965 |
| 1730849400 | 23.69 | -0.01 | -0.04 | 23.68 | 23.7 | 23.66 | 114050 |
| 1730763000 | 23.7 | 0 | 0.00 | 23.74 | 23.74 | 23.68 | 170724 |
| 1730500200 | 23.7 | -0.1 | -0.42 | 23.77 | 23.78 | 23.68 | 143395 |
| 1730413800 | 23.8 | 0.02 | 0.08 | 23.77 | 23.8 | 23.74 | 285629 |
| 1730327400 | 23.78 | 0.02 | 0.08 | 23.8 | 23.83 | 23.78 | 306443 |
| 1730241000 | 23.76 | -0.01 | -0.04 | 23.73 | 23.795 | 23.73 | 94769 |
| 1730154600 | 23.77 | -0.02 | -0.08 | 23.77 | 23.775 | 23.74 | 139263 |
| 1729895400 | 23.79 | -0.03 | -0.13 | 23.83 | 23.84 | 23.79 | 106200 |
| 1729809000 | 23.82 | 0.02 | 0.06 | 23.82 | 23.85 | 23.814 | 80803 |
| 1729722600 | 23.805 | -0.06 | -0.25 | 23.83 | 23.83 | 23.8 | 105213 |
| 1729636200 | 23.865 | 0.01 | 0.06 | 23.88 | 23.88 | 23.85 | 337695 |
| 1729549800 | 23.85 | -0.07 | -0.29 | 23.89 | 23.91 | 23.84 | 189165 |
| 1729290600 | 23.92 | 0.03 | 0.10 | 23.92 | 23.93 | 23.9129 | 154792 |
| 1729204200 | 23.895 | -0.03 | -0.10 | 23.9 | 23.9 | 23.8801 | 73937 |
| 1729117800 | 23.92 | 0.02 | 0.08 | 23.94 | 23.94 | 23.91 | 92890 |
| 1729031400 | 23.9 | -0.01 | -0.02 | 23.91 | 23.935 | 23.9 | 91236 |
| 1728945000 | 23.905 | -0.04 | -0.17 | 23.9 | 23.92 | 23.89 | 55182 |
| 1728685800 | 23.945 | 0.02 | 0.06 | 23.92 | 23.965 | 23.92 | 76264 |
| 1728599400 | 23.93 | 0.07 | 0.29 | 23.89 | 23.93 | 23.89 | 72563 |
| 1728513000 | 23.86 | -0.02 | -0.06 | 23.85 | 23.87 | 23.84 | 268218 |
| 1728426600 | 23.875 | -0.01 | -0.02 | 23.85 | 23.88 | 23.85 | 170465 |
| 1728340200 | 23.88 | 0.01 | 0.04 | 23.85 | 23.88 | 23.85 | 101517 |
| 1728081000 | 23.87 | -0.13 | -0.54 | 23.91 | 23.93 | 23.87 | 106629 |
| 1727994600 | 24 | -0.04 | -0.17 | 24.01 | 24.03 | 23.99 | 184746 |
| 1727908200 | 24.04 | 0 | 0.00 | 24.02 | 24.05 | 24.02 | 63899 |
| 1727821800 | 24.04 | -0.01 | -0.04 | 24.01 | 24.0701 | 24.01 | 138594 |
| 1727735400 | 24.05 | -0.03 | -0.12 | 24.06 | 24.08 | 24.03 | 142028 |
| 1727476200 | 24.08 | 0.05 | 0.21 | 24.05 | 24.09 | 24.05 | 150130 |
| 1727389800 | 24.03 | -0.04 | -0.17 | 24.05 | 24.065 | 24.03 | 153576 |
| 1727303400 | 24.07 | -0.05 | -0.21 | 24.1 | 24.105 | 24.07 | 94147 |
| 1727217000 | 24.12 | 0.05 | 0.21 | 24.07 | 24.1281 | 24.07 | 211046 |
| 1727130600 | 24.07 | -0.01 | -0.04 | 24.04 | 24.08 | 24.03 | 142119 |
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
