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 | 0.114 | 0.811907983762 | 14.041 | 14.16 | 14.04 | 175912 | 14.11509085 | F |
| 4 | 0.634 | 4.68900229273 | 13.521 | 14.16 | 13.519 | 191153 | 13.80345288 | F |
| 12 | 1.054 | 8.04518739028 | 13.101 | 14.16 | 13.07 | 193100 | 13.43009458 | F |
| 26 | 2.655 | 23.0869565217 | 11.5 | 14.16 | 11.485 | 257474 | 12.77914424 | F |
| 52 | 4.34 | 44.218033622 | 9.815 | 14.16 | 9.815 | 214989 | 11.95522074 | F |
| 156 | 2.87 | 25.4319893664 | 11.285 | 14.16 | 9.71 | 105099 | 11.60211721 | F |
| 260 | 7.115 | 101.065340909 | 7.04 | 14.16 | 5.29 | 71822 | 11.59939772 | F |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742939760 | 14.157 | 0 | 0.01 | 14.156 | 14.157 | 14.152 | 116319 |
| 1742853600 | 14.155 | 0 | 0.02 | 14.158 | 14.158 | 14.152 | 107931 |
| 1742594400 | 14.152 | 0 | 0.00 | 14.153 | 14.158 | 14.152 | 254550 |
| 1742508000 | 14.152 | 0.11 | 0.76 | 14.152 | 14.16 | 14.152 | 88899 |
| 1742421600 | 14.045 | 0.08 | 0.59 | 14.041 | 14.05 | 14.04 | 311862 |
| 1742335200 | 13.962 | 0.08 | 0.55 | 13.957 | 13.963 | 13.955 | 279120 |
| 1742248800 | 13.885 | 0.07 | 0.51 | 13.875 | 13.888 | 13.875 | 174822 |
| 1741989600 | 13.815 | 0.05 | 0.35 | 13.801 | 13.818 | 13.801 | 205652 |
| 1741903200 | 13.767 | 0.04 | 0.31 | 13.763 | 13.77 | 13.761 | 189710 |
| 1741816800 | 13.724 | 0.04 | 0.28 | 13.721 | 13.728 | 13.721 | 272179 |
| 1741730400 | 13.685 | 0.03 | 0.25 | 13.684 | 13.69 | 13.682 | 172182 |
| 1741644000 | 13.651 | 0.02 | 0.18 | 13.652 | 13.657 | 13.65 | 100300 |
| 1741384800 | 13.627 | 0.02 | 0.17 | 13.623 | 13.637 | 13.622 | 183866 |
| 1741298400 | 13.604 | 0.02 | 0.15 | 13.599 | 13.609 | 13.599 | 128879 |
| 1741212000 | 13.583 | 0.02 | 0.17 | 13.585 | 13.587 | 13.572 | 287535 |
| 1740780000 | 13.56 | 0.02 | 0.18 | 13.556 | 13.564 | 13.548 | 231536 |
| 1740693600 | 13.536 | 0.01 | 0.11 | 13.557 | 13.557 | 13.533 | 125342 |
| 1740607200 | 13.521 | 0.02 | 0.12 | 13.521 | 13.526 | 13.519 | 210066 |
| 1740520800 | 13.505 | 0.03 | 0.21 | 13.495 | 13.507 | 13.486 | 189546 |
| 1740434400 | 13.477 | 0.02 | 0.12 | 13.475 | 13.486 | 13.474 | 161346 |
| 1740175200 | 13.461 | 0 | 0.00 | 13.484 | 13.484 | 13.456 | 340006 |
| 1740088800 | 13.461 | 0 | 0.01 | 13.466 | 13.471 | 13.461 | 135226 |
| 1740002400 | 13.459 | 0.01 | 0.07 | 13.461 | 13.466 | 13.456 | 169471 |
| 1739916000 | 13.449 | 0.01 | 0.09 | 13.455 | 13.455 | 13.447 | 101793 |
| 1739829600 | 13.437 | 0.01 | 0.04 | 13.439 | 13.446 | 13.436 | 112165 |
| 1739570400 | 13.431 | 0 | 0.02 | 13.437 | 13.438 | 13.43 | 90732 |
| 1739484000 | 13.428 | 0.01 | 0.10 | 13.416 | 13.431 | 13.414 | 133753 |
| 1739397600 | 13.415 | 0 | 0.02 | 13.423 | 13.424 | 13.413 | 187134 |
| 1739311200 | 13.412 | 0 | 0.03 | 13.408 | 13.419 | 13.407 | 217279 |
| 1739224800 | 13.408 | 0.01 | 0.05 | 13.409 | 13.412 | 13.401 | 167044 |
| 1738965600 | 13.401 | 0.01 | 0.10 | 13.407 | 13.407 | 13.393 | 140579 |
| 1738879200 | 13.388 | 0 | 0.01 | 13.406 | 13.406 | 13.381 | 73917 |
| 1738792800 | 13.386 | 0.01 | 0.08 | 13.452 | 13.452 | 13.367 | 140581 |
| 1738706400 | 13.375 | 0 | 0.02 | 13.379 | 13.381 | 13.372 | 101992 |
| 1738620000 | 13.372 | 0.01 | 0.07 | 13.375 | 13.388 | 13.366 | 115448 |
| 1738360800 | 13.362 | 0 | 0.03 | 13.352 | 13.369 | 13.352 | 131876 |
| 1738274400 | 13.358 | 0.02 | 0.16 | 13.35 | 13.36 | 13.347 | 222647 |
| 1738188000 | 13.337 | 0.03 | 0.20 | 13.328 | 13.345 | 13.327 | 235020 |
| 1738101600 | 13.311 | 0.02 | 0.18 | 13.31 | 13.317 | 13.306 | 96615 |
| 1738015200 | 13.287 | 0.02 | 0.14 | 13.272 | 13.3 | 13.271 | 144334 |
| 1737756000 | 13.268 | 0.02 | 0.14 | 13.263 | 13.275 | 13.26 | 114237 |
| 1737669600 | 13.25 | 0.03 | 0.26 | 13.22 | 13.25 | 13.22 | 174949 |
| 1737583200 | 13.216 | 0.01 | 0.08 | 13.23 | 13.23 | 13.215 | 185357 |
| 1737496800 | 13.205 | 0.02 | 0.18 | 13.188 | 13.21 | 13.188 | 342009 |
| 1737410400 | 13.181 | 0.03 | 0.20 | 13.169 | 13.19 | 13.169 | 121642 |
| 1737151200 | 13.155 | 0.02 | 0.13 | 13.138 | 13.17 | 13.135 | 148475 |
| 1737064800 | 13.138 | 0.02 | 0.16 | 13.131 | 13.152 | 13.131 | 298836 |
| 1736978400 | 13.117 | -0 | -0.02 | 13.116 | 13.142 | 13.115 | 256615 |
| 1736892000 | 13.119 | 0.01 | 0.07 | 13.127 | 13.15 | 13.112 | 179685 |
| 1736805600 | 13.11 | -0.01 | -0.07 | 13.12 | 13.144 | 13.1 | 143008 |
| 1736546400 | 13.119 | 0.02 | 0.18 | 13.09 | 13.123 | 13.09 | 209777 |
| 1736460000 | 13.095 | 0 | 0.01 | 13.096 | 13.12 | 13.08 | 248961 |
| 1736373600 | 13.094 | -0.01 | -0.08 | 13.131 | 13.133 | 13.089 | 320377 |
| 1736287200 | 13.105 | 0 | 0.02 | 13.124 | 13.124 | 13.07 | 114771 |
| 1736200800 | 13.102 | -0.02 | -0.13 | 13.104 | 13.116 | 13.095 | 292211 |
| 1735941600 | 13.119 | 0 | 0.04 | 13.12 | 13.14 | 13.108 | 323017 |
| 1735855200 | 13.114 | -0.03 | -0.24 | 13.101 | 13.139 | 13.089 | 683527 |
| 1735595760 | 13.145 | -0.02 | -0.11 | 13.155 | 13.17 | 13.14 | 245491 |
| 1735336800 | 13.16 | -0.05 | -0.34 | 13.195 | 13.23 | 13.145 | 255456 |
| 1735250400 | 13.205 | 0.07 | 0.57 | 13.165 | 13.23 | 13.145 | 328030 |
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
