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 | 0.15 | 0.714285714286 | 21 | 21.2 | 20.5 | 13136 | 20.85473058 | DE |
| 4 | -0.4 | -1.85614849188 | 21.55 | 21.85 | 20.5 | 10836 | 21.20007868 | DE |
| 12 | -0.85 | -3.86363636364 | 22 | 22.65 | 20.5 | 13433 | 21.59142368 | DE |
| 26 | -0.65 | -2.98165137615 | 21.8 | 23 | 20.5 | 15120 | 21.53291253 | DE |
| 52 | 2.43 | 12.9807692308 | 18.72 | 23 | 17.64 | 20824 | 20.56072698 | DE |
| 156 | -1.75 | -7.64192139738 | 22.9 | 25.54 | 13.43 | 37412 | 22.33299184 | DE |
| 260 | 1.15 | 5.75 | 20 | 28.48 | 8.14 | 142177 | 17.48827633 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732296600 | 21.15 | 0.15 | 0.71 | 20.8 | 21.2 | 20.8 | 6939 |
| 1732210200 | 21 | 0.15 | 0.72 | 20.8 | 21.2 | 20.8 | 10405 |
| 1732123800 | 20.85 | -0.15 | -0.71 | 21.2 | 21.2 | 20.85 | 14159 |
| 1732037400 | 21 | 0.5 | 2.44 | 20.5 | 21.1 | 20.5 | 17223 |
| 1731951000 | 20.5 | -0.55 | -2.61 | 21 | 21.1 | 20.5 | 15658 |
| 1731691800 | 21.05 | -0.05 | -0.24 | 21 | 21.2 | 20.95 | 8234 |
| 1731605400 | 21.1 | 0.05 | 0.24 | 20.9 | 21.25 | 20.9 | 3735 |
| 1731519000 | 21.05 | 0 | 0.00 | 21.05 | 21.05 | 21.05 | 0 |
| 1731432600 | 21.05 | -0.35 | -1.64 | 21.4 | 21.4 | 20.85 | 8915 |
| 1731346200 | 21.4 | 0.15 | 0.71 | 21 | 21.45 | 21 | 6601 |
| 1731087000 | 21.25 | 0.05 | 0.24 | 21.2 | 21.3 | 21.2 | 11967 |
| 1731000600 | 21.2 | -0.1 | -0.47 | 21.2 | 21.45 | 21.2 | 3262 |
| 1730914200 | 21.3 | 0.05 | 0.24 | 21.3 | 21.6 | 21.2 | 11683 |
| 1730827800 | 21.25 | 0.05 | 0.24 | 21.2 | 21.55 | 21.2 | 6143 |
| 1730741400 | 21.2 | -0.2 | -0.93 | 21.25 | 21.4 | 21.2 | 7018 |
| 1730482200 | 21.4 | 0.15 | 0.71 | 21.3 | 21.4 | 21.2 | 1869 |
| 1730395800 | 21.25 | 0.05 | 0.24 | 21.2 | 21.5 | 21.2 | 23283 |
| 1730309400 | 21.2 | -0.45 | -2.08 | 21.85 | 21.85 | 21.2 | 12459 |
| 1730223000 | 21.65 | 0 | 0.00 | 21.55 | 21.8 | 21.5 | 25843 |
| 1730136600 | 21.65 | 0 | 0.00 | 21.6 | 21.7 | 21.55 | 5915 |
| 1729873800 | 21.65 | 0.15 | 0.70 | 21.55 | 21.65 | 21.5 | 11513 |
| 1729787400 | 21.5 | 0.1 | 0.47 | 21.5 | 21.65 | 21.4 | 18987 |
| 1729701000 | 21.4 | -0.1 | -0.47 | 21.55 | 21.65 | 21.4 | 9414 |
| 1729614600 | 21.5 | 0.15 | 0.70 | 21.25 | 21.5 | 21.25 | 6352 |
| 1729528200 | 21.35 | -0.25 | -1.16 | 21.4 | 21.5 | 21.25 | 29672 |
| 1729269000 | 21.6 | 0 | 0.00 | 21.45 | 21.6 | 21.3 | 18155 |
| 1729182600 | 21.6 | 0.3 | 1.41 | 21.25 | 21.6 | 21.2 | 40237 |
| 1729096200 | 21.3 | -0.55 | -2.52 | 21.55 | 21.55 | 20.95 | 53054 |
| 1729009800 | 21.85 | 0.1 | 0.46 | 21.65 | 21.85 | 21.6 | 4628 |
| 1728923400 | 21.75 | 0.2 | 0.93 | 21.4 | 21.85 | 21.35 | 73903 |
| 1728664200 | 21.55 | 0.15 | 0.70 | 21.4 | 21.55 | 21.4 | 9148 |
| 1728577800 | 21.4 | -0.1 | -0.47 | 21.4 | 21.45 | 21.4 | 12157 |
| 1728491400 | 21.5 | 0.1 | 0.47 | 21.4 | 21.5 | 21.4 | 7004 |
| 1728405000 | 21.4 | 0 | 0.00 | 21.4 | 21.5 | 21.4 | 15019 |
| 1728318600 | 21.4 | -0.2 | -0.93 | 21.5 | 21.55 | 21.4 | 10226 |
| 1728059400 | 21.6 | 0.35 | 1.65 | 21.35 | 21.65 | 21.25 | 5373 |
| 1727973000 | 21.25 | 0.1 | 0.47 | 21.2 | 21.45 | 21.05 | 9249 |
| 1727886600 | 21.15 | -0.55 | -2.53 | 21.5 | 21.55 | 21.15 | 48038 |
| 1727800200 | 21.7 | -0.45 | -2.03 | 22.15 | 22.15 | 21.4 | 44656 |
| 1727713800 | 22.15 | -0.15 | -0.67 | 22.1 | 22.2 | 22.05 | 1849 |
| 1727454600 | 22.3 | 0.1 | 0.45 | 22.2 | 22.4 | 22.15 | 4825 |
| 1727368200 | 22.2 | 0.05 | 0.23 | 22.15 | 22.2 | 22 | 8080 |
| 1727281800 | 22.15 | 0.05 | 0.23 | 22.1 | 22.25 | 22.05 | 4965 |
| 1727195400 | 22.1 | 0.2 | 0.91 | 21.9 | 22.45 | 21.9 | 14042 |
| 1727109000 | 21.9 | -0.3 | -1.35 | 22.45 | 22.45 | 21.9 | 13116 |
| 1726849800 | 22.2 | -0.25 | -1.11 | 22.2 | 22.35 | 22.15 | 17303 |
| 1726763400 | 22.45 | -0.05 | -0.22 | 22.3 | 22.45 | 22.25 | 6459 |
| 1726677000 | 22.5 | -0.05 | -0.22 | 22.35 | 22.5 | 22.35 | 2456 |
| 1726590600 | 22.55 | 0.05 | 0.22 | 22.35 | 22.55 | 22.35 | 4605 |
| 1726504200 | 22.5 | -0.05 | -0.22 | 22.55 | 22.55 | 22.35 | 4496 |
| 1726245000 | 22.55 | 0.45 | 2.04 | 21.85 | 22.55 | 21.65 | 9386 |
| 1726158600 | 22.1 | -0.15 | -0.67 | 22.25 | 22.5 | 22.1 | 2714 |
| 1726072200 | 22.25 | -0.3 | -1.33 | 22.35 | 22.6 | 22.25 | 4314 |
| 1725985800 | 22.55 | -0.05 | -0.22 | 22.55 | 22.65 | 22.35 | 2424 |
| 1725899400 | 22.6 | 0.25 | 1.12 | 22.25 | 22.6 | 22.25 | 2761 |
| 1725640200 | 22.35 | -0.15 | -0.67 | 22.15 | 22.5 | 22.15 | 7020 |
| 1725553800 | 22.5 | 0.2 | 0.90 | 22 | 22.65 | 22 | 6327 |
| 1725467400 | 22.3 | 0.25 | 1.13 | 21.65 | 22.45 | 21.65 | 13380 |
| 1725381000 | 22.05 | -0.25 | -1.12 | 22.25 | 22.4 | 21.85 | 10438 |
| 1725294600 | 22.3 | -0.35 | -1.55 | 22.55 | 22.55 | 22.25 | 12747 |
| 1725035400 | 22.65 | 0.35 | 1.57 | 22 | 22.65 | 22 | 17673 |
| 1724949000 | 22.3 | -0.5 | -2.19 | 22.5 | 22.5 | 21.7 | 27834 |
| 1724862600 | 22.8 | 0.6 | 2.70 | 22.25 | 22.8 | 22.2 | 4081 |
| 1724776200 | 22.2 | 0.2 | 0.91 | 22.25 | 22.35 | 22.1 | 5455 |
| 1724689800 | 22 | 0.05 | 0.23 | 21.8 | 22.1 | 21.8 | 5501 |
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
