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 | 2.6 | 15.6626506024 | 16.6 | 19.16 | 16.6 | 34243 | 18.03318964 | SP |
| 4 | 7.81 | 68.5689201054 | 11.39 | 20.16 | 10.25 | 23785 | 17.1295469 | SP |
| 12 | 8.7 | 82.8571428571 | 10.5 | 20.16 | 9.79 | 9167 | 16.35419985 | SP |
| 26 | 8.81 | 84.7930702599 | 10.39 | 20.16 | 9.36 | 6127 | 14.77010519 | SP |
| 52 | 10.05 | 109.836065574 | 9.15 | 20.16 | 8.92 | 5089 | 12.8123126 | SP |
| 156 | 1.15 | 6.37119113573 | 18.05 | 20.16 | 5.29 | 6007 | 12.60676275 | SP |
| 260 | 6.56 | 51.8987341772 | 12.64 | 20.16 | 5.29 | 6963 | 13.3032232 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318200 | 19.2 | 1.15 | 6.37 | 17.9396 | 19.42 | 17.9396 | 34277 |
| 1732231800 | 18.05 | -0.25 | -1.37 | 18.85 | 18.85 | 17.8 | 27337 |
| 1732145400 | 18.3 | -0.31 | -1.66 | 18.86 | 18.86 | 17.64 | 24619 |
| 1732059000 | 18.6095 | 0.48 | 2.64 | 17.91 | 18.6199 | 17.91 | 20880 |
| 1731972600 | 18.13 | 0.89 | 5.17 | 18.5 | 18.8 | 17.865 | 62991 |
| 1731713400 | 17.239 | 0.64 | 3.83 | 16.6 | 17.4 | 16.6 | 32733 |
| 1731627000 | 16.6032 | -0.83 | -4.74 | 17.55 | 17.55 | 16.6 | 22184 |
| 1731540600 | 17.43 | 0.27 | 1.60 | 17.27 | 18.4 | 17.03 | 44593 |
| 1731454200 | 17.1552 | -2.18 | -11.30 | 19.34 | 19.34 | 16.64 | 50338 |
| 1731367800 | 19.3399 | 3.19 | 19.75 | 17.77 | 20.16 | 17.745 | 75081 |
| 1731108600 | 16.149999 | 2.5 | 18.32 | 14.01 | 16.7 | 13.95 | 38177 |
| 1731022200 | 13.65 | 1 | 7.91 | 12.8 | 14.26 | 12.485 | 42484 |
| 1730935800 | 12.65 | 1.97 | 18.48 | 11.86 | 12.65 | 11.86 | 5471 |
| 1730849400 | 10.6768 | 0.43 | 4.16 | 10.37 | 10.8 | 10.37 | 1673 |
| 1730763000 | 10.25 | -0.36 | -3.43 | 10.55 | 10.55 | 10.25 | 1580 |
| 1730500200 | 10.614 | 0.02 | 0.23 | 10.65 | 10.705 | 10.55 | 220 |
| 1730413800 | 10.59 | -0.27 | -2.49 | 10.7 | 10.85 | 10.59 | 2103 |
| 1730327400 | 10.86 | -0.32 | -2.84 | 11.07 | 11.0909 | 10.86 | 2162 |
| 1730241000 | 11.1778 | 0.06 | 0.52 | 11 | 11.1999 | 11 | 4515 |
| 1730154600 | 11.12 | -0.33 | -2.88 | 11.5 | 11.5 | 11.12 | 998 |
| 1729895400 | 11.45 | 0.23 | 2.06 | 11.39 | 11.45 | 11.0835 | 3996 |
| 1729809000 | 11.2186 | 0.46 | 4.24 | 10.98 | 11.2186 | 10.98 | 3665 |
| 1729722600 | 10.762 | -0.19 | -1.70 | 10.88 | 10.88 | 10.762 | 398 |
| 1729636200 | 10.9478 | -0.01 | -0.06 | 10.85 | 10.98 | 10.85 | 675 |
| 1729549800 | 10.9548 | 0.06 | 0.56 | 10.89 | 10.9548 | 10.89 | 488 |
| 1729290600 | 10.8939 | 0.04 | 0.39 | 10.88 | 10.97 | 10.88 | 438 |
| 1729204200 | 10.8516 | 0.02 | 0.18 | 10.93 | 10.93 | 10.85 | 773 |
| 1729117800 | 10.8323 | 0.08 | 0.71 | 10.4 | 10.8323 | 10.4 | 1222 |
| 1729031400 | 10.7557 | -0.2 | -1.86 | 10.89 | 10.89 | 10.75 | 1073 |
| 1728945000 | 10.96 | 0.03 | 0.28 | 10.93 | 10.96 | 10.93 | 458 |
| 1728685800 | 10.9293 | -0.16 | -1.41 | 10.98 | 11.02 | 10.9293 | 1308 |
| 1728599400 | 11.0858 | 0.02 | 0.18 | 11 | 11.0858 | 11 | 2198 |
| 1728513000 | 11.0661 | 0.06 | 0.51 | 11.0301 | 11.0661 | 11.0101 | 1043 |
| 1728426600 | 11.01 | 0.15 | 1.38 | 10.86 | 11.1 | 10.86 | 649 |
| 1728340200 | 10.86 | -0.18 | -1.63 | 10.95 | 10.95 | 10.86 | 985 |
| 1728081000 | 11.04 | 0.23 | 2.11 | 10.86 | 11.04 | 10.86 | 1898 |
| 1727994600 | 10.8116 | -0 | -0.02 | 10.905 | 10.905 | 10.8116 | 592 |
| 1727908200 | 10.814 | 0.02 | 0.22 | 10.835 | 10.89 | 10.795 | 1630 |
| 1727821800 | 10.79 | -0.3 | -2.70 | 10.99 | 11.08 | 10.7201 | 3759 |
| 1727735400 | 11.089 | -0.01 | -0.13 | 11.02 | 11.089 | 11.02 | 2202 |
| 1727476200 | 11.1038 | 0.03 | 0.31 | 11.05 | 11.1406 | 11.0101 | 2567 |
| 1727389800 | 11.07 | 0.05 | 0.45 | 11.13 | 11.23 | 11.07 | 1779 |
| 1727303400 | 11.02 | 0.08 | 0.77 | 10.91 | 11.1099 | 10.91 | 3058 |
| 1727217000 | 10.936 | 0.18 | 1.65 | 10.8 | 10.936 | 10.763 | 2225 |
| 1727130600 | 10.7582 | 0.18 | 1.68 | 10.62 | 10.7582 | 10.61 | 1446 |
| 1726871400 | 10.58 | -0.22 | -2.03 | 10.7 | 10.76 | 10.58 | 2224 |
| 1726785000 | 10.7996 | 0.41 | 3.99 | 10.71 | 10.82 | 10.71 | 2493 |
| 1726698600 | 10.3852 | -0.09 | -0.83 | 10.47 | 10.61 | 10.3852 | 1268 |
| 1726612200 | 10.4722 | -0.01 | -0.12 | 10.6 | 10.6 | 10.41 | 1753 |
| 1726525800 | 10.4849 | -0.03 | -0.24 | 10.42 | 10.4849 | 10.42 | 918 |
| 1726266600 | 10.51 | -0.02 | -0.18 | 10.41 | 10.6066 | 10.41 | 1871 |
| 1726180200 | 10.5291 | 0.09 | 0.91 | 10.4992 | 10.55 | 10.435 | 3884 |
| 1726093800 | 10.4345 | 0.34 | 3.34 | 9.98 | 10.4345 | 9.95 | 1467 |
| 1726007400 | 10.0972 | 0.18 | 1.78 | 9.96 | 10.0972 | 9.96 | 489 |
| 1725921000 | 9.9205 | 0.11 | 1.14 | 10.01 | 10.01 | 9.84 | 1818 |
| 1725661800 | 9.8082 | -0.34 | -3.37 | 10.07 | 10.07 | 9.7899999 | 3873 |
| 1725575400 | 10.15 | 0.05 | 0.50 | 10.24 | 10.3 | 10.15 | 1337 |
| 1725489000 | 10.0992 | 0.06 | 0.58 | 9.93 | 10.22 | 9.93 | 455 |
| 1725402600 | 10.0413 | -0.49 | -4.70 | 10.39 | 10.39 | 10.0413 | 2459 |
| 1725057000 | 10.5361 | 0.14 | 1.33 | 10.5 | 10.5361 | 10.47 | 808 |
| 1724970600 | 10.3974 | -0.12 | -1.12 | 10.65 | 10.67 | 10.3974 | 1490 |
| 1724884200 | 10.515 | -0.22 | -2.01 | 10.7 | 10.7 | 10.39 | 1576 |
| 1724797800 | 10.7308 | -0.04 | -0.39 | 10.69 | 10.83 | 10.69 | 1294 |
| 1724711400 | 10.7724 | -0.35 | -3.13 | 10.98 | 11 | 10.69 | 1957 |
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
