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 | -0.015736 | -0.109561206532 | 14.362748 | 14.714 | 14.252375 | 0 | 0 | FX |
| 4 | -0.040086 | -0.278624639938 | 14.387098 | 15.041353 | 14.204724 | 0 | 0 | FX |
| 12 | 0.006821 | 0.0475656147118 | 14.340191 | 15.182281 | 13.936052 | 0 | 0 | FX |
| 26 | 1.285012 | 9.83778900628 | 13.062 | 15.182281 | 12.407628 | 0 | 0 | FX |
| 52 | 0.880418 | 6.53779270393 | 13.466594 | 15.182281 | 12.407628 | 0 | 0 | FX |
| 156 | -0.209988 | -1.44252249777 | 14.557 | 15.182281 | 12.407628 | 0 | 0 | FX |
| 260 | 0.696219 | 5.10020919664 | 13.650793 | 21.781974 | 12.407628 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 14.620505 | 0.25 | 1.72 | 14.36 | 14.620505 | 14.252375 | 0 |
| 1742428620 | 14.373225 | -0.05 | -0.34 | 14.421779 | 14.713243 | 14.364246 | 0 |
| 1742342220 | 14.421692 | 0.07 | 0.50 | 14.34964 | 14.615 | 14.348187 | 0 |
| 1742255820 | 14.350022 | -0.03 | -0.19 | 14.377 | 14.560618 | 14.34888 | 0 |
| 1742169420 | 14.377 | 0.05 | 0.36 | 14.377 | 14.377 | 14.325474 | 0 |
| 1742083020 | 14.325474 | 0 | 0.00 | 14.377 | 14.377 | 14.325474 | 0 |
| 1741996620 | 14.325474 | -0.04 | -0.26 | 14.362748 | 14.382094 | 14.325474 | 0 |
| 1741910220 | 14.362131 | -0 | -0.03 | 14.393633 | 14.719532 | 14.362131 | 0 |
| 1741823820 | 14.366132 | -0.01 | -0.07 | 14.303358 | 14.723633 | 14.366132 | 0 |
| 1741737420 | 14.375486 | 0.07 | 0.49 | 14.284753 | 14.730713 | 14.304526 | 0 |
| 1741651020 | 14.305882 | 0.01 | 0.08 | 14.745 | 14.745 | 14.303578 | 0 |
| 1741564620 | 14.294537 | 0 | 0.00 | 14.294537 | 14.294537 | 14.294537 | 0 |
| 1741478220 | 14.294537 | 0 | 0.00 | 14.294537 | 14.294537 | 14.294537 | 0 |
| 1741391820 | 14.294537 | 0.08 | 0.57 | 14.546591 | 14.733588 | 14.294537 | 0 |
| 1741305420 | 14.213517 | -0.15 | -1.02 | 14.361824 | 14.741295 | 14.204724 | 0 |
| 1741219020 | 14.359563 | 0.01 | 0.03 | 14.354332 | 14.634418 | 14.354319 | 0 |
| 1741132620 | 14.354553 | -0.03 | -0.24 | 14.390074 | 14.630838 | 14.354386 | 0 |
| 1741046220 | 14.389216 | -0.28 | -1.88 | 14.665 | 14.763108 | 14.38781 | 0 |
| 1740959820 | 14.665 | 0.27 | 1.91 | 14.665 | 14.665 | 14.390222 | 0 |
| 1740873420 | 14.390222 | 0 | 0.00 | 14.390222 | 14.390222 | 14.390222 | 0 |
| 1740787020 | 14.390222 | -0.01 | -0.06 | 14.404 | 14.558 | 14.390222 | 0 |
| 1740700620 | 14.39893 | 0.01 | 0.09 | 14.386 | 14.399 | 14.353925 | 0 |
| 1740614220 | 14.386423 | -0.04 | -0.25 | 14.414131 | 14.572 | 14.382683 | 0 |
| 1740527820 | 14.422507 | 0 | 0.02 | 15.07468 | 14.422507 | 14.422507 | 0 |
| 1740441420 | 14.419559 | 0.04 | 0.28 | 14.387 | 14.423 | 14.386023 | 0 |
| 1740355020 | 14.378672 | 0 | 0.00 | 14.378672 | 14.378672 | 14.378672 | 0 |
| 1740268620 | 14.378672 | 0 | 0.00 | 14.378672 | 14.378672 | 14.378672 | 0 |
| 1740182220 | 14.378672 | -0.01 | -0.06 | 14.387098 | 15.041353 | 14.378672 | 0 |
| 1740095820 | 14.387249 | -0.04 | -0.27 | 14.42755 | 14.59 | 14.386626 | 0 |
| 1740009420 | 14.426858 | 0.05 | 0.37 | 14.375218 | 14.820378 | 14.374727 | 0 |
| 1739923020 | 14.374312 | -0.09 | -0.61 | 14.461554 | 14.481487 | 14.373262 | 0 |
| 1739836620 | 14.461806 | 0.08 | 0.57 | 14.39 | 14.462945 | 14.389052 | 0 |
| 1739750220 | 14.380149 | 0 | 0.00 | 14.380149 | 14.380149 | 14.380149 | 0 |
| 1739663820 | 14.380149 | 0 | 0.00 | 14.380149 | 14.380149 | 14.380149 | 0 |
| 1739577420 | 14.380149 | -0.01 | -0.07 | 14.298881 | 14.825 | 14.380149 | 0 |
| 1739491020 | 14.390008 | -0.55 | -3.68 | 14.375129 | 14.828 | 14.370654 | 0 |
| 1739404620 | 14.939846 | -0.11 | -0.72 | 15.048 | 15.048 | 14.939846 | 0 |
| 1739318220 | 15.047546 | -0 | -0.00 | 15.047155 | 15.048494 | 15.046802 | 0 |
| 1739231820 | 15.047813 | 0.74 | 5.18 | 15.094 | 15.052886 | 14.415122 | 0 |
| 1739145420 | 14.307 | 0 | 0.00 | 14.307 | 14.307 | 14.307 | 0 |
| 1739059020 | 14.307 | 0 | 0.00 | 14.307 | 14.307 | 14.307 | 0 |
| 1738972620 | 14.307 | -0.01 | -0.07 | 14.318657 | 14.436502 | 14.307 | 0 |
| 1738886220 | 14.317623 | -0.07 | -0.48 | 14.386476 | 14.387426 | 14.316529 | 0 |
| 1738799820 | 14.386185 | 0.06 | 0.44 | 14.325655 | 14.446109 | 14.325196 | 0 |
| 1738713420 | 14.323009 | -0.01 | -0.07 | 14.333357 | 14.442516 | 14.323009 | 0 |
| 1738627020 | 14.33348 | -0.22 | -1.48 | 14.343 | 14.48372 | 14.325343 | 0 |
| 1738540620 | 14.549192 | 0.22 | 1.51 | 14.343 | 14.549192 | 14.342098 | 0 |
| 1738454220 | 14.33345 | 0 | 0.00 | 14.33345 | 14.33345 | 14.33345 | 0 |
| 1738367820 | 14.33345 | 0.06 | 0.45 | 14.267 | 14.484 | 14.265122 | 0 |
| 1738281420 | 14.269489 | -0.03 | -0.22 | 14.300925 | 14.336794 | 14.266353 | 0 |
| 1738195020 | 14.300925 | 0.03 | 0.23 | 14.267089 | 14.352376 | 14.26564 | 0 |
| 1738108620 | 14.267563 | -0.17 | -1.17 | 14.436 | 14.436601 | 14.26702 | 0 |
| 1738022220 | 14.436 | 0.11 | 0.77 | 14.339 | 14.436 | 14.319834 | 0 |
| 1737935820 | 14.325829 | 0 | 0.00 | 14.325829 | 14.325829 | 14.325829 | 0 |
| 1737849420 | 14.325829 | 0 | 0.00 | 14.325829 | 14.325829 | 14.325829 | 0 |
| 1737763020 | 14.325829 | 0.06 | 0.42 | 14.266927 | 14.435612 | 14.263518 | 0 |
| 1737676620 | 14.266376 | 0.01 | 0.10 | 14.252778 | 14.317724 | 14.251861 | 0 |
| 1737590220 | 14.252637 | -0.09 | -0.63 | 14.406336 | 14.615664 | 14.249891 | 0 |
| 1737503820 | 14.342621 | -0.71 | -4.73 | 14.266558 | 14.837 | 14.265555 | 0 |
| 1737417420 | 15.054 | 0 | 0.00 | 15.054 | 15.054 | 15.054 | 0 |
| 1737331020 | 15.054 | 0 | 0.00 | 15.054 | 15.054 | 15.054 | 0 |
| 1737244620 | 15.054 | 0.7 | 4.91 | 15.054 | 15.054 | 14.35005 | 0 |
| 1737158220 | 14.35005 | -0.09 | -0.63 | 14.267 | 14.498408 | 14.265331 | 0 |
| 1737071820 | 14.440415 | 0.07 | 0.49 | 15.102714 | 14.440415 | 14.440415 | 0 |
| 1736985420 | 14.369669 | 0.12 | 0.82 | 14.251735 | 15.027667 | 14.353053 | 0 |
| 1736899020 | 14.252855 | -0.22 | -1.52 | 14.473478 | 15.182281 | 14.247949 | 0 |
| 1736812620 | 14.472582 | 0.11 | 0.77 | 14.377 | 14.475865 | 14.294113 | 0 |
| 1736726220 | 14.361624 | 0 | 0.00 | 14.361624 | 14.361624 | 14.361624 | 0 |
| 1736639820 | 14.361624 | 0 | 0.00 | 14.377 | 14.377 | 14.361624 | 0 |
| 1736553420 | 14.361624 | 0.09 | 0.61 | 14.274755 | 14.377183 | 14.256648 | 0 |
| 1736467020 | 14.274337 | 0.12 | 0.82 | 14.159086 | 14.418807 | 14.157556 | 0 |
| 1736380620 | 14.158863 | -0.12 | -0.85 | 14.280056 | 14.410266 | 14.158863 | 0 |
| 1736294220 | 14.280327 | 0.12 | 0.84 | 14.159 | 14.419502 | 14.157917 | 0 |
| 1736207820 | 14.160808 | -0 | -0.01 | 14.165882 | 14.309303 | 14.156603 | 0 |
| 1736121420 | 14.162586 | 0 | 0.00 | 14.162586 | 14.162586 | 14.162586 | 0 |
| 1736035020 | 14.162586 | 0 | 0.03 | 14.162586 | 14.162586 | 14.158201 | 0 |
| 1735948620 | 14.158201 | 0.02 | 0.11 | 14.144964 | 14.832489 | 14.144644 | 0 |
| 1735862220 | 14.143086 | -0.22 | -1.50 | 14.251 | 14.240605 | 14.143086 | 0 |
| 1735775820 | 14.358959 | 0.12 | 0.83 | 14.358959 | 14.358959 | 14.358959 | 0 |
| 1735689420 | 14.240269 | 0 | 0.00 | 14.240269 | 14.240269 | 14.240269 | 0 |
| 1735603020 | 14.240269 | 0.3 | 2.12 | 13.945 | 14.389533 | 13.944001 | 0 |
| 1735516620 | 13.945 | 0 | 0.03 | 13.945 | 13.945 | 13.941399 | 0 |
| 1735430220 | 13.941399 | -0.33 | -2.34 | 13.945 | 13.945 | 13.936052 | 0 |
| 1735343760 | 14.275 | 0.02 | 0.13 | 14.340191 | 14.613546 | 14.159113 | 0 |
| 1735257420 | 14.257023 | 0 | 0.00 | 14.257023 | 14.257023 | 14.257023 | 0 |
| 1735171020 | 14.257023 | 0.31 | 2.25 | 14.265929 | 14.265929 | 14.257023 | 0 |
| 1735084620 | 13.943269 | -0 | -0.02 | 13.944992 | 14.119492 | 13.943269 | 0 |
| 1734998220 | 13.945486 | 0 | 0.00 | 13.945 | 14.224614 | 13.934324 | 0 |
| 1734911820 | 13.945 | 0 | 0.00 | 13.945 | 13.945 | 13.945 | 0 |
| 1734825420 | 13.945 | 0.01 | 0.05 | 13.945 | 13.945 | 13.937796 | 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
