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 | 0.034 | 0.149925037481 | 22.678 | 22.76 | 22.6585 | 0 | 0 | IX |
| 4 | 0.079 | 0.349047850484 | 22.633 | 22.76 | 22.5695 | 0 | 0 | IX |
| 12 | 0.222 | 0.987105380169 | 22.49 | 22.76 | 22.2275 | 0 | 0 | IX |
| 26 | 0.8995 | 4.12378223496 | 21.8125 | 22.76 | 21.721 | 0 | 0 | IX |
| 52 | 1.9685 | 9.48971967122 | 20.7435 | 22.76 | 20.7415 | 0 | 0 | IX |
| 156 | 2.72 | 13.6054421769 | 19.992 | 22.76 | 19.7975 | 0 | 0 | IX |
| 260 | 2.72 | 13.6054421769 | 19.992 | 22.76 | 19.7975 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732210200 | 22.712 | 0.03 | 0.15 | 22.76 | 22.76 | 22.6585 | 0 |
| 1732123800 | 22.6785 | -0.02 | -0.07 | 22.695 | 22.7265 | 22.669 | 0 |
| 1732037400 | 22.695 | -0.02 | -0.10 | 22.717 | 22.738 | 22.6665 | 0 |
| 1731951000 | 22.717 | 0.02 | 0.07 | 22.7 | 22.725 | 22.6595 | 0 |
| 1731691800 | 22.7 | -0.02 | -0.09 | 22.7195 | 22.7305 | 22.673 | 0 |
| 1731605400 | 22.7195 | 0.04 | 0.18 | 22.678 | 22.7425 | 22.673 | 0 |
| 1731519000 | 22.678 | 0 | 0.01 | 22.6765 | 22.7045 | 22.6535 | 0 |
| 1731432600 | 22.6765 | -0.05 | -0.20 | 22.722 | 22.722 | 22.6555 | 0 |
| 1731346200 | 22.722 | 0.03 | 0.13 | 22.6935 | 22.731 | 22.672 | 0 |
| 1731087000 | 22.6935 | 0.01 | 0.05 | 22.6815 | 22.7105 | 22.6345 | 0 |
| 1731000600 | 22.6815 | 0.04 | 0.19 | 22.6385 | 22.688 | 22.638 | 0 |
| 1730914200 | 22.6385 | 0.05 | 0.21 | 22.5775 | 22.735 | 22.5775 | 0 |
| 1730827800 | 22.5905 | -0.01 | -0.05 | 22.6025 | 22.6215 | 22.576 | 0 |
| 1730741400 | 22.6025 | -0.02 | -0.10 | 22.6245 | 22.6245 | 22.574 | 0 |
| 1730482200 | 22.6245 | 0.02 | 0.11 | 22.6 | 22.652 | 22.5695 | 0 |
| 1730395800 | 22.6 | -0.04 | -0.18 | 22.64 | 22.64 | 22.5695 | 0 |
| 1730309400 | 22.64 | -0.02 | -0.08 | 22.6575 | 22.6735 | 22.6345 | 0 |
| 1730223000 | 22.6575 | 0.03 | 0.12 | 22.6305 | 22.7295 | 22.6305 | 0 |
| 1730136600 | 22.6305 | 0.01 | 0.03 | 22.623 | 22.6545 | 22.6105 | 0 |
| 1729873800 | 22.623 | -0.01 | -0.03 | 22.65 | 22.66 | 22.611 | 0 |
| 1729787400 | 22.6295 | 0.02 | 0.11 | 22.633 | 22.649 | 22.6125 | 0 |
| 1729701000 | 22.605 | 0 | 0.02 | 22.6 | 22.6285 | 22.592 | 0 |
| 1729614600 | 22.6 | -0.02 | -0.07 | 22.6165 | 22.643 | 22.566 | 0 |
| 1729528200 | 22.6165 | -0.03 | -0.13 | 22.646 | 22.646 | 22.59 | 0 |
| 1729269000 | 22.646 | 0.02 | 0.10 | 22.623 | 22.661 | 22.5875 | 0 |
| 1729182600 | 22.623 | 0.03 | 0.13 | 22.593 | 22.644 | 22.593 | 0 |
| 1729096200 | 22.593 | 0.02 | 0.07 | 22.5765 | 22.6085 | 22.57 | 0 |
| 1729009800 | 22.5765 | -0 | -0.01 | 22.579 | 22.628 | 22.5625 | 0 |
| 1728923400 | 22.579 | 0.02 | 0.07 | 22.5635 | 22.5935 | 22.54 | 0 |
| 1728664200 | 22.5635 | 0.04 | 0.17 | 22.5255 | 22.5635 | 22.499 | 0 |
| 1728577800 | 22.5255 | 0 | 0.01 | 22.5225 | 22.6 | 22.4885 | 0 |
| 1728491400 | 22.5225 | 0.03 | 0.12 | 22.507 | 22.5225 | 22.479 | 0 |
| 1728405000 | 22.4955 | -0.01 | -0.03 | 22.5015 | 22.5015 | 22.477 | 0 |
| 1728318600 | 22.5015 | -0.03 | -0.11 | 22.527 | 22.527 | 22.4865 | 0 |
| 1728059400 | 22.527 | 0.02 | 0.10 | 22.5035 | 22.6135 | 22.475 | 0 |
| 1727973000 | 22.5035 | -0.01 | -0.04 | 22.5135 | 22.5305 | 22.4795 | 0 |
| 1727886600 | 22.5135 | -0 | -0.01 | 22.516 | 22.5205 | 22.4725 | 0 |
| 1727800200 | 22.516 | 0.02 | 0.10 | 22.4945 | 22.5505 | 22.48 | 0 |
| 1727713800 | 22.4945 | -0.07 | -0.30 | 22.562 | 22.562 | 22.47 | 0 |
| 1727454600 | 22.562 | 0.03 | 0.15 | 22.5275 | 22.615 | 22.521 | 0 |
| 1727368200 | 22.5275 | 0.06 | 0.27 | 22.5035 | 22.605 | 22.5 | 0 |
| 1727281800 | 22.466 | -0.01 | -0.02 | 22.471 | 22.5025 | 22.449 | 0 |
| 1727195400 | 22.471 | 0 | 0.01 | 22.4685 | 22.5325 | 22.4565 | 0 |
| 1727109000 | 22.4685 | 0.04 | 0.16 | 22.432 | 22.4915 | 22.432 | 0 |
| 1726849800 | 22.432 | -0.04 | -0.19 | 22.474 | 22.484 | 22.426 | 0 |
| 1726763400 | 22.474 | 0.09 | 0.38 | 22.388 | 22.506 | 22.388 | 0 |
| 1726677000 | 22.388 | -0.02 | -0.09 | 22.401 | 22.4235 | 22.3585 | 0 |
| 1726590600 | 22.4075 | 0.02 | 0.08 | 22.445 | 22.4575 | 22.3965 | 0 |
| 1726504200 | 22.3895 | 0 | 0.00 | 22.389 | 22.4145 | 22.358 | 0 |
| 1726245000 | 22.389 | 0.1 | 0.46 | 22.2865 | 22.4055 | 22.2865 | 0 |
| 1726158600 | 22.2865 | -0 | -0.01 | 22.2885 | 22.326 | 22.2275 | 0 |
| 1726072200 | 22.2885 | -0.02 | -0.09 | 22.309 | 22.485 | 22.2505 | 0 |
| 1725985800 | 22.309 | 0.01 | 0.05 | 22.2985 | 22.3255 | 22.288 | 0 |
| 1725899400 | 22.2985 | 0.02 | 0.08 | 22.28 | 22.3365 | 22.2575 | 0 |
| 1725640200 | 22.28 | 0.01 | 0.02 | 22.2995 | 22.356 | 22.2435 | 0 |
| 1725553800 | 22.2745 | -0.04 | -0.16 | 22.2835 | 22.315 | 22.273 | 0 |
| 1725467400 | 22.3095 | -0 | -0.02 | 22.3065 | 22.341 | 22.249 | 0 |
| 1725381000 | 22.313 | -0.01 | -0.03 | 22.3195 | 22.3375 | 22.302 | 0 |
| 1725294600 | 22.3195 | 0 | 0.01 | 22.318 | 22.344 | 22.305 | 0 |
| 1725035400 | 22.318 | -0.02 | -0.07 | 22.3575 | 22.491 | 22.309 | 0 |
| 1724949000 | 22.333 | 0.03 | 0.15 | 22.49 | 22.49 | 22.3005 | 0 |
| 1724862600 | 22.3005 | -0.02 | -0.09 | 22.3215 | 22.359 | 22.3005 | 0 |
| 1724776200 | 22.3215 | -0.01 | -0.04 | 22.3295 | 22.3385 | 22.289 | 0 |
| 1724689800 | 22.3295 | 0.03 | 0.14 | 22.3245 | 22.3385 | 22.309 | 0 |
| 1724430600 | 22.299 | 0.04 | 0.20 | 22.255 | 22.3315 | 22.2545 | 0 |
| 1724344200 | 22.255 | -0.03 | -0.12 | 22.29 | 22.294 | 22.2505 | 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
