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 | -0.267281 | -1.05053866829 | 25.442281 | 25.453011 | 25.06 | 0 | 0 | FX |
| 4 | -0.002612 | -0.0103742960214 | 25.177612 | 25.453011 | 25.05 | 0 | 0 | FX |
| 12 | 0.410255 | 1.65660902222 | 24.764745 | 25.453011 | 24.640471 | 0 | 0 | FX |
| 26 | 0.437858 | 1.77004279637 | 24.737142 | 25.453011 | 24.532344 | 0 | 0 | FX |
| 52 | 0.542646 | 2.20298068142 | 24.632354 | 25.453011 | 0.2472 | 0 | 0 | FX |
| 156 | 1.075501 | 4.46275252444 | 24.099499 | 35.375 | 0.2472 | 0 | 0 | FX |
| 260 | 0.605218 | 2.4632615788 | 24.569782 | 35.375 | 0.2472 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732147020 | 25.175 | -0.01 | -0.04 | 25.176652 | 25.272653 | 25.175 | 0 |
| 1732060620 | 25.185 | 0.01 | 0.04 | 25.139005 | 25.269148 | 25.139005 | 0 |
| 1731974220 | 25.175 | -0.16 | -0.61 | 25.339847 | 25.339847 | 25.125 | 0 |
| 1731887820 | 25.330235 | 0 | 0.00 | 25.330235 | 25.330235 | 25.330235 | 0 |
| 1731801420 | 25.330235 | 0.21 | 0.82 | 25.330235 | 25.330235 | 25.330235 | 0 |
| 1731715020 | 25.125 | 0.05 | 0.18 | 25.243548 | 25.270805 | 25.08 | 0 |
| 1731628620 | 25.08 | 0.02 | 0.08 | 25.442281 | 25.453011 | 25.06 | 0 |
| 1731542220 | 25.06 | -0.01 | -0.04 | 25.215231 | 25.265762 | 25.06 | 0 |
| 1731455820 | 25.07 | -0.17 | -0.68 | 25.27247 | 25.27247 | 25.06 | 0 |
| 1731369420 | 25.242008 | -0.13 | -0.51 | 25.380715 | 25.380715 | 25.242008 | 0 |
| 1731283020 | 25.372313 | 0.31 | 1.25 | 25.372313 | 25.372313 | 25.372313 | 0 |
| 1731196620 | 25.06 | 0 | 0.00 | 25.06 | 25.06 | 25.06 | 0 |
| 1731110220 | 25.06 | -0.02 | -0.08 | 25.162229 | 25.244015 | 25.06 | 0 |
| 1731023820 | 25.08 | -0.02 | -0.08 | 25.201412 | 25.221382 | 25.08 | 0 |
| 1730937420 | 25.1 | 0.02 | 0.08 | 25.221532 | 25.221532 | 25.08 | 0 |
| 1730851020 | 25.08 | 0.01 | 0.04 | 25.22644 | 25.22644 | 25.07 | 0 |
| 1730764620 | 25.07 | -0.11 | -0.42 | 25.133368 | 25.224176 | 25.05 | 0 |
| 1730678220 | 25.176676 | 0 | 0.00 | 25.176676 | 25.176676 | 25.176676 | 0 |
| 1730591820 | 25.176676 | 0.13 | 0.51 | 25.176676 | 25.176676 | 25.05 | 0 |
| 1730505420 | 25.05 | -0.03 | -0.10 | 25.180031 | 25.211777 | 25.05 | 0 |
| 1730419020 | 25.075 | 0 | 0.00 | 25.182118 | 25.192766 | 25.075 | 0 |
| 1730332620 | 25.075 | 0.02 | 0.10 | 25.165587 | 25.25104 | 25.05 | 0 |
| 1730246220 | 25.05 | -0.01 | -0.04 | 25.230214 | 25.230214 | 25.05 | 0 |
| 1730159820 | 25.06 | -0.2 | -0.79 | 25.207957 | 25.260819 | 25.05 | 0 |
| 1730073420 | 25.260819 | -0 | -0.01 | 25.260819 | 25.263391 | 25.260819 | 0 |
| 1729986960 | 25.263391 | 0 | 0.00 | 25.263391 | 25.263391 | 25.263391 | 0 |
| 1729900620 | 25.263391 | 0.21 | 0.85 | 25.155826 | 25.263391 | 25.155826 | 0 |
| 1729814220 | 25.05 | -0.01 | -0.04 | 25.177612 | 25.210107 | 25.05 | 0 |
| 1729727820 | 25.06 | 0 | 0.00 | 24.990042 | 25.1991 | 24.977895 | 0 |
| 1729641420 | 25.06 | 0.01 | 0.04 | 24.977002 | 25.06 | 24.9163 | 0 |
| 1729555020 | 25.05 | 0.17 | 0.67 | 24.910376 | 25.1 | 24.903785 | 0 |
| 1729468620 | 24.883924 | 0 | 0.00 | 24.883924 | 24.883924 | 24.883924 | 0 |
| 1729382220 | 24.883924 | -0.22 | -0.86 | 24.883924 | 25.1 | 24.883924 | 0 |
| 1729295820 | 25.1 | 0.01 | 0.04 | 24.977606 | 25.1 | 24.958732 | 0 |
| 1729209420 | 25.09 | -0.01 | -0.04 | 25.161783 | 25.161783 | 24.890606 | 0 |
| 1729123020 | 25.1 | 0.05 | 0.20 | 24.930643 | 25.1 | 25.095252 | 0 |
| 1729036620 | 25.05 | 0.16 | 0.64 | 24.914982 | 25.05 | 24.897936 | 0 |
| 1728950220 | 24.890455 | 0.05 | 0.19 | 24.908428 | 24.908428 | 24.890455 | 0 |
| 1728863820 | 24.84223 | -0.07 | -0.29 | 24.84223 | 24.84223 | 24.84223 | 0 |
| 1728777420 | 24.915 | 0 | 0.00 | 24.915 | 24.915 | 24.915 | 0 |
| 1728691020 | 24.915 | 0.09 | 0.34 | 24.848343 | 24.915 | 24.83 | 0 |
| 1728604620 | 24.83 | -0.17 | -0.68 | 24.922536 | 24.854251 | 24.83 | 0 |
| 1728518220 | 25 | 0 | 0.00 | 24.868212 | 25 | 24.868212 | 0 |
| 1728431820 | 25 | 0.02 | 0.08 | 24.828578 | 25 | 24.828578 | 0 |
| 1728345420 | 24.98 | 0.01 | 0.05 | 24.995214 | 24.995214 | 24.853473 | 0 |
| 1728259020 | 24.967903 | 0 | 0.00 | 24.967903 | 24.967903 | 24.967903 | 0 |
| 1728172620 | 24.967903 | 0 | 0.00 | 24.967903 | 24.967903 | 24.967903 | 0 |
| 1728086220 | 24.967903 | -0 | -0.01 | 24.968734 | 24.98 | 24.857338 | 0 |
| 1727999820 | 24.970545 | 0.08 | 0.32 | 24.927759 | 24.970545 | 24.95 | 0 |
| 1727913420 | 24.89 | 0 | 0.00 | 24.913022 | 24.913022 | 24.856833 | 0 |
| 1727827020 | 24.89 | 0.02 | 0.08 | 24.985403 | 24.972281 | 24.84701 | 0 |
| 1727740620 | 24.87 | 0 | 0.00 | 24.883402 | 24.883402 | 24.852689 | 0 |
| 1727654220 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1727567760 | 24.87 | 0 | 0.00 | 24.87 | 24.87 | 24.87 | 0 |
| 1727481360 | 24.87 | 0.02 | 0.10 | 24.808845 | 24.895436 | 24.808845 | 0 |
| 1727395020 | 24.845327 | -0.12 | -0.49 | 24.952973 | 24.952973 | 24.845327 | 0 |
| 1727308620 | 24.966647 | 0.1 | 0.39 | 24.692008 | 24.966647 | 24.692008 | 0 |
| 1727222220 | 24.87 | 0.02 | 0.08 | 24.842427 | 24.87 | 24.842427 | 0 |
| 1727135820 | 24.85 | 0.08 | 0.33 | 24.808431 | 24.95 | 24.808431 | 0 |
| 1727049420 | 24.767145 | 0 | 0.00 | 24.767145 | 24.767145 | 24.767145 | 0 |
| 1726963020 | 24.767145 | -0.05 | -0.19 | 24.767145 | 24.767145 | 24.767145 | 0 |
| 1726876620 | 24.813657 | -0.14 | -0.55 | 24.828191 | 24.828191 | 24.813657 | 0 |
| 1726790220 | 24.95 | -0.01 | -0.04 | 24.913148 | 24.955 | 24.842771 | 0 |
| 1726703820 | 24.96 | 0.11 | 0.45 | 24.821276 | 24.96 | 24.813509 | 0 |
| 1726617420 | 24.84729 | -0.1 | -0.41 | 24.799956 | 24.95 | 24.797615 | 0 |
| 1726531020 | 24.95 | 0.13 | 0.52 | 24.789438 | 24.95 | 24.789438 | 0 |
| 1726444620 | 24.82167 | -0.01 | -0.03 | 24.793686 | 24.82167 | 24.793686 | 0 |
| 1726358220 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1726271820 | 24.83 | 0 | 0.00 | 24.640471 | 24.83 | 24.640471 | 0 |
| 1726185420 | 24.83 | -0.02 | -0.08 | 24.878257 | 24.965 | 24.792975 | 0 |
| 1726099020 | 24.85 | 0 | 0.00 | 24.829063 | 24.85 | 24.777744 | 0 |
| 1726012620 | 24.85 | 0.06 | 0.24 | 24.803165 | 24.86 | 24.792504 | 0 |
| 1725926220 | 24.790467 | -0.02 | -0.07 | 24.834094 | 24.865 | 24.775651 | 0 |
| 1725839820 | 24.808688 | 0 | 0.00 | 24.808688 | 24.808688 | 24.808688 | 0 |
| 1725753420 | 24.808688 | -0.02 | -0.07 | 24.808688 | 24.825 | 24.808688 | 0 |
| 1725667020 | 24.825 | 0.08 | 0.30 | 24.746813 | 24.825 | 24.746813 | 0 |
| 1725580620 | 24.749931 | 0.03 | 0.13 | 24.720987 | 24.83 | 24.749931 | 0 |
| 1725494220 | 24.717864 | -0.13 | -0.53 | 24.750526 | 24.85 | 24.717864 | 0 |
| 1725407820 | 24.85 | 0.07 | 0.29 | 24.792394 | 24.85 | 24.772948 | 0 |
| 1725321420 | 24.778729 | -0.05 | -0.21 | 24.83682 | 24.83682 | 24.778729 | 0 |
| 1725235020 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1725148620 | 24.83 | 0 | 0.00 | 24.83 | 24.83 | 24.83 | 0 |
| 1725062220 | 24.83 | 0 | 0.00 | 24.816905 | 24.83 | 24.778984 | 0 |
| 1724975820 | 24.83 | 0.05 | 0.18 | 24.764745 | 24.83 | 24.764745 | 0 |
| 1724889420 | 24.784895 | -0.05 | -0.18 | 24.748879 | 24.83 | 24.748879 | 0 |
| 1724803020 | 24.83 | -0.02 | -0.08 | 24.801207 | 24.85 | 24.777913 | 0 |
| 1724716620 | 24.85 | 0.27 | 1.09 | 24.616154 | 24.875 | 24.616154 | 0 |
| 1724630220 | 24.581344 | 0 | 0.00 | 24.581344 | 24.581344 | 24.581344 | 0 |
| 1724543820 | 24.581344 | -0.29 | -1.18 | 24.581344 | 24.875 | 24.581344 | 0 |
| 1724457420 | 24.875 | -0.01 | -0.04 | 24.83576 | 24.885 | 24.786228 | 0 |
| 1724371020 | 24.885 | 0.01 | 0.04 | 24.727961 | 24.885 | 24.727961 | 0 |
| 1724284620 | 24.875 | 0.05 | 0.22 | 24.676036 | 24.875 | 24.676036 | 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
