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 | -0.1426 | -0.910309607405 | 15.665 | 16.09 | 15.445 | 0 | 0 | FX |
| 4 | -0.2476 | -1.57006975269 | 15.77 | 16.09 | 14.926 | 0 | 0 | FX |
| 12 | 0.6654 | 4.47869691055 | 14.857 | 16.09 | 14.507 | 0 | 0 | FX |
| 26 | 1.2794 | 8.98265814786 | 14.243 | 16.527 | 13.778 | 0 | 0 | FX |
| 52 | 0.7705 | 5.22305601312 | 14.7519 | 16.723 | 13.778 | 0 | 0 | FX |
| 156 | -0.3416 | -2.15330307615 | 15.864 | 16.723 | 12.313 | 0 | 0 | FX |
| 260 | 0.7144 | 4.82441923285 | 14.808 | 26.525 | 12.313 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742860620 | 16.01 | 0.52 | 3.32 | 15.495 | 16.01 | 15.495 | 0 |
| 1742774220 | 15.495 | 0 | 0.00 | 15.495 | 15.495 | 15.495 | 0 |
| 1742687820 | 15.495 | 0 | 0.00 | 15.495 | 15.495 | 15.495 | 0 |
| 1742601420 | 15.495 | -0.06 | -0.35 | 15.543 | 15.934 | 15.495 | 0 |
| 1742515020 | 15.55 | -0.11 | -0.68 | 15.662 | 15.868 | 15.445 | 0 |
| 1742428620 | 15.656 | -0.12 | -0.79 | 15.77 | 16.09 | 15.615 | 0 |
| 1742342220 | 15.78 | 0.11 | 0.71 | 15.665 | 15.925 | 15.642 | 0 |
| 1742255820 | 15.668 | 0.02 | 0.13 | 15.647 | 15.905 | 15.647 | 0 |
| 1742169420 | 15.647 | -0 | -0.02 | 15.647 | 15.6507 | 15.647 | 0 |
| 1742083020 | 15.6507 | 0 | 0.02 | 15.647 | 15.6507 | 15.647 | 0 |
| 1741996620 | 15.647 | 0.06 | 0.39 | 15.595 | 15.675 | 15.561 | 0 |
| 1741910220 | 15.586 | -0.06 | -0.37 | 15.6733 | 16.032 | 15.556 | 0 |
| 1741823820 | 15.644 | -0.05 | -0.31 | 15.5996 | 16.052 | 15.643 | 0 |
| 1741737420 | 15.693 | 0.19 | 1.22 | 15.5106 | 15.991 | 15.575 | 0 |
| 1741651020 | 15.504 | -0 | -0.01 | 15.978 | 15.978 | 15.499 | 0 |
| 1741564620 | 15.506 | 0 | 0.00 | 15.506 | 15.506 | 15.506 | 0 |
| 1741478220 | 15.506 | 0 | 0.00 | 15.506 | 15.506 | 15.506 | 0 |
| 1741391820 | 15.506 | 0.16 | 1.07 | 15.6957 | 15.922 | 15.411 | 0 |
| 1741305420 | 15.342 | -0.16 | -1.02 | 15.5326 | 15.922 | 15.329 | 0 |
| 1741219020 | 15.5 | 0.25 | 1.63 | 15.241 | 15.774 | 15.229 | 0 |
| 1741132620 | 15.252 | 0.17 | 1.11 | 15.089 | 15.547 | 15.08 | 0 |
| 1741046220 | 15.084 | -0.13 | -0.87 | 15.216 | 15.387 | 15.058 | 0 |
| 1740959820 | 15.216 | 0.29 | 1.92 | 15.216 | 15.216 | 14.93 | 0 |
| 1740873420 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1740787020 | 14.93 | -0.04 | -0.27 | 14.974 | 15.125 | 14.926 | 0 |
| 1740700620 | 14.971 | -0.11 | -0.73 | 15.083 | 15.087 | 14.971 | 0 |
| 1740614220 | 15.081 | -0.09 | -0.57 | 15.169 | 15.294 | 15.073 | 0 |
| 1740527820 | 15.167 | 0.07 | 0.46 | 15.77 | 15.171 | 15.107 | 0 |
| 1740441420 | 15.098 | 0.05 | 0.33 | 15.048 | 15.124 | 15.048 | 0 |
| 1740355020 | 15.048 | 0 | 0.00 | 15.048 | 15.048 | 15.048 | 0 |
| 1740268620 | 15.048 | 0 | 0.00 | 15.048 | 15.048 | 15.048 | 0 |
| 1740182220 | 15.048 | -0.06 | -0.42 | 15.103 | 15.795 | 15.035 | 0 |
| 1740095820 | 15.111 | 0.07 | 0.47 | 15.04 | 15.191 | 15.044 | 0 |
| 1740009420 | 15.04 | 0.02 | 0.14 | 15.017 | 15.489 | 14.981 | 0 |
| 1739923020 | 15.019 | -0.15 | -0.96 | 15.162 | 15.497 | 15.017 | 0 |
| 1739836620 | 15.164 | 0.07 | 0.44 | 15.097 | 15.164 | 15.065 | 0 |
| 1739750220 | 15.097 | 0 | 0.00 | 15.097 | 15.097 | 15.097 | 0 |
| 1739663820 | 15.097 | 0 | 0.00 | 15.097 | 15.097 | 15.097 | 0 |
| 1739577420 | 15.097 | 0.04 | 0.25 | 14.9547 | 15.511 | 15.052 | 0 |
| 1739491020 | 15.059 | -0.5 | -3.22 | 14.94 | 15.46 | 14.937 | 0 |
| 1739404620 | 15.56 | -0 | -0.02 | 15.59 | 15.59 | 15.55 | 0 |
| 1739318220 | 15.563 | 0.06 | 0.41 | 15.5 | 15.573 | 15.504 | 0 |
| 1739231820 | 15.5 | 0.71 | 4.82 | 15.588 | 15.521 | 14.8661 | 0 |
| 1739145420 | 14.787 | 0 | 0.00 | 14.787 | 14.787 | 14.787 | 0 |
| 1739059020 | 14.787 | 0 | 0.00 | 14.787 | 14.787 | 14.787 | 0 |
| 1738972620 | 14.787 | -0.08 | -0.56 | 14.871 | 15.391 | 14.787 | 0 |
| 1738886220 | 14.871 | -0.09 | -0.61 | 14.961 | 14.952 | 14.867 | 0 |
| 1738799820 | 14.963 | 0.09 | 0.64 | 14.859 | 15.062 | 14.865 | 0 |
| 1738713420 | 14.868 | 0.06 | 0.38 | 14.806 | 14.952 | 14.758 | 0 |
| 1738627020 | 14.811 | -0.05 | -0.34 | 14.862 | 14.87 | 14.657 | 0 |
| 1738540620 | 14.862 | -0 | -0.01 | 14.862 | 14.862 | 14.8033 | 0 |
| 1738454220 | 14.863 | 0 | 0.00 | 14.863 | 14.863 | 14.863 | 0 |
| 1738367820 | 14.863 | 0.04 | 0.25 | 14.833 | 15.38 | 14.791 | 0 |
| 1738281420 | 14.826 | -0.08 | -0.55 | 14.908 | 15.428 | 14.826 | 0 |
| 1738195020 | 14.908 | 0.03 | 0.19 | 14.883 | 14.952 | 14.816 | 0 |
| 1738108620 | 14.879 | -0.27 | -1.78 | 15.085 | 15.075 | 14.879 | 0 |
| 1738022220 | 15.148 | 0.1 | 0.65 | 15.05 | 15.148 | 14.99 | 0 |
| 1737935820 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1737849420 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1737763020 | 15.05 | 0.19 | 1.28 | 14.863 | 15.185 | 14.899 | 0 |
| 1737676620 | 14.86 | 0.02 | 0.17 | 14.837 | 15.433 | 14.809 | 0 |
| 1737590220 | 14.835 | -0.16 | -1.07 | 15.006 | 15.76 | 14.832 | 0 |
| 1737503820 | 14.996 | -0.46 | -3.00 | 14.789 | 15.415 | 14.758 | 0 |
| 1737417420 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1737331020 | 15.46 | 0 | 0.00 | 15.46 | 15.46 | 15.46 | 0 |
| 1737244620 | 15.46 | 0.72 | 4.91 | 15.46 | 15.46 | 14.737 | 0 |
| 1737158220 | 14.737 | -0.53 | -3.45 | 14.696 | 14.909 | 14.669 | 0 |
| 1737071820 | 15.264 | 0.26 | 1.73 | 15.549 | 15.264 | 14.855 | 0 |
| 1736985420 | 15.004 | 0.32 | 2.17 | 14.68 | 15.48 | 14.778 | 0 |
| 1736899020 | 14.686 | -0.17 | -1.16 | 14.844 | 15.567 | 14.686 | 0 |
| 1736812620 | 14.859 | 0.13 | 0.88 | 14.73 | 14.871 | 14.587 | 0 |
| 1736726220 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1736639820 | 14.73 | 0 | 0.00 | 14.73 | 14.73 | 14.73 | 0 |
| 1736553420 | 14.73 | 0.03 | 0.22 | 14.7 | 14.73 | 14.579 | 0 |
| 1736467020 | 14.698 | 0.09 | 0.63 | 14.6 | 15.22 | 14.561 | 0 |
| 1736380620 | 14.606 | -0.16 | -1.11 | 14.784 | 14.834 | 14.605 | 0 |
| 1736294220 | 14.77 | 0.06 | 0.44 | 14.702 | 14.935 | 14.7 | 0 |
| 1736207820 | 14.706 | 0.1 | 0.67 | 14.608 | 14.93 | 14.602 | 0 |
| 1736121420 | 14.608 | 0 | 0.00 | 14.608 | 14.608 | 14.608 | 0 |
| 1736035020 | 14.608 | 0.02 | 0.10 | 14.608 | 14.608 | 14.593 | 0 |
| 1735948620 | 14.593 | 0.07 | 0.50 | 14.529 | 15.23 | 14.538 | 0 |
| 1735862220 | 14.52 | -0.34 | -2.27 | 14.75 | 14.75 | 14.507 | 0 |
| 1735775820 | 14.857 | 0.04 | 0.27 | 14.857 | 14.857 | 14.857 | 0 |
| 1735689420 | 14.817 | 0 | 0.00 | 14.817 | 14.817 | 14.817 | 0 |
| 1735603020 | 14.817 | 0.28 | 1.93 | 14.536 | 14.969 | 14.524 | 0 |
| 1735516620 | 14.536 | 0 | 0.00 | 14.536 | 14.536 | 14.536 | 0 |
| 1735430220 | 14.536 | -0.35 | -2.33 | 14.536 | 14.536 | 14.536 | 0 |
| 1735343760 | 14.883 | 0.04 | 0.26 | 14.929 | 15.226 | 14.763 | 0 |
| 1735257420 | 14.8437 | 0 | 0.00 | 14.8437 | 14.8437 | 14.8437 | 0 |
| 1735171020 | 14.8437 | 0.34 | 2.36 | 14.8437 | 14.8437 | 14.8437 | 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
