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 | 0.09 | 0.379226798694 | 23.7325 | 23.8825 | 23.3525 | 0 | 0 | IX |
| 4 | -0.135 | -0.563497860795 | 23.9575 | 23.9575 | 23.0525 | 0 | 0 | IX |
| 12 | 1.3275 | 5.90131140253 | 22.495 | 24.0975 | 21.8975 | 0 | 0 | IX |
| 26 | 2.0025 | 9.17736021998 | 21.82 | 24.0975 | 19.413 | 0 | 0 | IX |
| 52 | 4.9135 | 25.984980697 | 18.909 | 24.0975 | 18.751 | 0 | 0 | IX |
| 156 | 7.1065 | 42.5131610433 | 16.716 | 24.0975 | 16.4 | 0 | 0 | IX |
| 260 | 7.1065 | 42.5131610433 | 16.716 | 24.0975 | 16.4 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736875800 | 23.44 | -0.05 | -0.19 | 23.485 | 23.665 | 23.405 | 0 |
| 1736789400 | 23.485 | -0.06 | -0.27 | 23.5475 | 23.5575 | 23.3525 | 0 |
| 1736530200 | 23.5475 | -0.23 | -0.98 | 23.78 | 23.8825 | 23.485 | 0 |
| 1736443800 | 23.78 | 0.04 | 0.15 | 23.745 | 23.8725 | 23.66 | 0 |
| 1736357400 | 23.745 | 0.01 | 0.05 | 23.7325 | 23.825 | 23.6425 | 0 |
| 1736271000 | 23.7325 | -0.17 | -0.72 | 23.905 | 23.905 | 23.6875 | 0 |
| 1736184600 | 23.905 | 0.16 | 0.67 | 23.745 | 23.9175 | 23.7175 | 0 |
| 1735925400 | 23.745 | -0.03 | -0.13 | 23.775 | 23.775 | 23.595 | 0 |
| 1735839000 | 23.775 | 0.36 | 1.56 | 23.41 | 23.775 | 23.41 | 0 |
| 1735579800 | 23.41 | -0.22 | -0.93 | 23.63 | 23.63 | 23.35 | 0 |
| 1735320600 | 23.63 | 0.1 | 0.42 | 23.53 | 23.82 | 23.53 | 0 |
| 1734975000 | 23.53 | -0.04 | -0.18 | 23.5725 | 23.645 | 23.4525 | 0 |
| 1734715800 | 23.5725 | 0.04 | 0.17 | 23.5325 | 23.58 | 23.0525 | 0 |
| 1734629400 | 23.5325 | -0.37 | -1.56 | 23.88 | 23.88 | 23.395 | 0 |
| 1734543000 | 23.905 | -0.05 | -0.22 | 23.9575 | 23.9575 | 23.83 | 0 |
| 1734456600 | 23.9575 | 0.02 | 0.08 | 23.9375 | 23.9575 | 23.8175 | 0 |
| 1734370200 | 23.9375 | 0.06 | 0.25 | 23.8775 | 23.9725 | 23.8325 | 0 |
| 1734111000 | 23.8775 | -0.12 | -0.50 | 23.9975 | 24.065 | 23.81 | 0 |
| 1734024600 | 23.9975 | -0.05 | -0.22 | 24.05 | 24.0975 | 23.9375 | 0 |
| 1733938200 | 24.05 | 0.15 | 0.61 | 23.905 | 24.0575 | 23.84 | 0 |
| 1733851800 | 23.905 | 0.05 | 0.21 | 23.855 | 23.9475 | 23.8025 | 0 |
| 1733765400 | 23.855 | -0.09 | -0.37 | 23.9425 | 24.015 | 23.7775 | 0 |
| 1733506200 | 23.9425 | 0.02 | 0.08 | 23.9225 | 24.005 | 23.8175 | 0 |
| 1733419800 | 23.9225 | 0.02 | 0.09 | 23.9 | 24.0175 | 23.875 | 0 |
| 1733333400 | 23.9 | 0.04 | 0.19 | 23.9 | 24.0375 | 23.8875 | 0 |
| 1733247000 | 23.855 | 0.02 | 0.06 | 23.84 | 23.9 | 23.81 | 0 |
| 1733160600 | 23.84 | 0.22 | 0.93 | 23.62 | 23.8675 | 23.62 | 0 |
| 1732901400 | 23.62 | 0.05 | 0.23 | 23.5025 | 23.65 | 23.5025 | 0 |
| 1732815000 | 23.565 | 0.14 | 0.61 | 23.4225 | 23.5875 | 23.4225 | 0 |
| 1732728600 | 23.4225 | -0.21 | -0.87 | 23.6325 | 23.6325 | 23.4 | 0 |
| 1732642200 | 23.6275 | 0.04 | 0.15 | 23.5925 | 23.845 | 23.4725 | 0 |
| 1732555800 | 23.5925 | -0.04 | -0.15 | 23.6275 | 23.6875 | 23.54 | 0 |
| 1732296600 | 23.6275 | 0.28 | 1.18 | 23.3525 | 23.6825 | 23.3525 | 0 |
| 1732210200 | 23.3525 | 0.3 | 1.29 | 23.055 | 23.375 | 23.055 | 0 |
| 1732123800 | 23.055 | 0.02 | 0.09 | 23.035 | 23.19 | 22.98 | 0 |
| 1732037400 | 23.035 | -0.02 | -0.10 | 23.0575 | 23.1375 | 22.7725 | 0 |
| 1731951000 | 23.0575 | 0.07 | 0.33 | 22.9825 | 23.0675 | 22.8975 | 0 |
| 1731691800 | 22.9825 | -0.33 | -1.43 | 23.315 | 23.315 | 22.975 | 0 |
| 1731605400 | 23.315 | 0.02 | 0.10 | 23.32 | 23.455 | 23.25 | 0 |
| 1731519000 | 23.2925 | 0.01 | 0.04 | 23.16 | 23.305 | 23.0725 | 0 |
| 1731432600 | 23.2825 | -0.07 | -0.29 | 23.35 | 23.395 | 23.25 | 0 |
| 1731346200 | 23.35 | 0.24 | 1.05 | 23.1075 | 23.415 | 23.1075 | 0 |
| 1731087000 | 23.1075 | 0.17 | 0.74 | 22.9375 | 23.12 | 22.9075 | 0 |
| 1731000600 | 22.9375 | 0.18 | 0.78 | 22.76 | 22.96 | 22.76 | 0 |
| 1730914200 | 22.76 | 0.69 | 3.14 | 22.8075 | 22.9775 | 22.6975 | 0 |
| 1730827800 | 22.0675 | 0.1 | 0.47 | 22.0675 | 22.0925 | 21.9325 | 0 |
| 1730741400 | 21.965 | -0.17 | -0.78 | 22.1375 | 22.1375 | 21.8975 | 0 |
| 1730482200 | 22.1375 | 0.17 | 0.77 | 21.9675 | 22.1725 | 21.9325 | 0 |
| 1730395800 | 21.9675 | -0.43 | -1.92 | 22.3975 | 22.3975 | 21.9225 | 0 |
| 1730309400 | 22.3975 | -0.09 | -0.40 | 22.5725 | 22.5725 | 22.33 | 0 |
| 1730223000 | 22.4875 | 0.01 | 0.04 | 22.6175 | 22.6175 | 22.44 | 0 |
| 1730136600 | 22.4775 | -0.01 | -0.03 | 22.485 | 22.54 | 22.43 | 0 |
| 1729873800 | 22.485 | 0.09 | 0.41 | 22.395 | 22.53 | 22.36 | 0 |
| 1729787400 | 22.3925 | -0.02 | -0.10 | 22.44 | 22.515 | 22.3825 | 0 |
| 1729701000 | 22.415 | -0.08 | -0.36 | 22.495 | 22.5725 | 22.4 | 0 |
| 1729614600 | 22.495 | 0.03 | 0.11 | 22.505 | 22.5325 | 22.3975 | 0 |
| 1729528200 | 22.47 | -0.1 | -0.42 | 22.565 | 22.585 | 22.4625 | 0 |
| 1729269000 | 22.565 | 0 | 0.01 | 22.5625 | 22.5825 | 22.48 | 0 |
| 1729182600 | 22.5625 | 0.19 | 0.86 | 22.4975 | 22.6775 | 22.475 | 0 |
| 1729096200 | 22.37 | -0.02 | -0.09 | 22.345 | 22.4 | 22.28 | 0 |
| 1729009800 | 22.39 | -0.05 | -0.22 | 22.44 | 22.55 | 22.355 | 0 |
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
