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 | -5.36 | -22.0576131687 | 24.3 | 24.59 | 18.51 | 1635241 | 19.91128603 | CS |
| 4 | -2.65 | -12.274201019 | 21.59 | 27 | 18.51 | 855586 | 22.47275151 | CS |
| 12 | -5.79 | -23.4128588759 | 24.73 | 29.6106 | 18.51 | 684576 | 24.46274721 | CS |
| 26 | -5.85 | -23.5982250908 | 24.79 | 34.11 | 18.51 | 714819 | 25.5477641 | CS |
| 52 | -17.44 | -47.9384277075 | 36.38 | 53.08 | 18.51 | 728259 | 32.28597545 | CS |
| 156 | -53.49 | -73.8506143863 | 72.43 | 83.4 | 13.57 | 565600 | 36.12838146 | CS |
| 260 | -22.76 | -54.5803357314 | 41.7 | 108.465 | 13.57 | 551178 | 44.81377528 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 19.1 | 0.11 | 0.58 | 19.06 | 19.9 | 18.75 | 1423231 |
| 1734392100 | 18.99 | -0.51 | -2.62 | 19.54 | 19.58 | 18.58 | 1289474 |
| 1734132900 | 19.5 | -0.24 | -1.22 | 19.73 | 19.91 | 18.51 | 1704066 |
| 1734046500 | 19.74 | -2.8 | -12.42 | 22.23 | 22.4799 | 19.67 | 2486685 |
| 1733960100 | 22.54 | -2.05 | -8.34 | 24.77 | 24.77 | 22.49 | 1317378 |
| 1733873700 | 24.59 | -0.49 | -1.95 | 25.75 | 25.75 | 24.01 | 708267 |
| 1733787300 | 25.08 | -0.84 | -3.24 | 26.11 | 26.78 | 24.8583 | 306048 |
| 1733528100 | 25.92 | 1.18 | 4.77 | 25.04 | 26.42 | 24.76 | 495064 |
| 1733441700 | 24.74 | -0.65 | -2.56 | 25.33 | 26.16 | 24.62 | 545660 |
| 1733355300 | 25.39 | 1.2 | 4.96 | 24.06 | 25.42 | 23.82 | 736847 |
| 1733268900 | 24.19 | -1.53 | -5.95 | 25.73 | 26.03 | 24.16 | 488292 |
| 1733182500 | 25.72 | -1 | -3.74 | 26 | 26.94 | 25.72 | 537878 |
| 1732917840 | 26.72 | 0.74 | 2.85 | 26.3 | 27 | 25.85 | 312437 |
| 1732750500 | 25.98 | 1.5 | 6.13 | 24.5 | 26.3 | 24.38 | 521621 |
| 1732664100 | 24.48 | -0.67 | -2.66 | 25.15 | 25.24 | 24.41 | 407816 |
| 1732577700 | 25.15 | -0.71 | -2.75 | 26.38 | 26.75 | 25.12 | 494817 |
| 1732318500 | 25.86 | 0.75 | 2.99 | 25.68 | 26.545 | 25.13 | 1060228 |
| 1732232100 | 25.11 | 2.42 | 10.67 | 22.78 | 25.37 | 22.57 | 817765 |
| 1732145700 | 22.69 | 1.05 | 4.85 | 21.59 | 22.71 | 21.17 | 743851 |
| 1732059300 | 21.64 | -1.55 | -6.68 | 23.02 | 23.07 | 21.28 | 1164995 |
| 1731972900 | 23.19 | 0.71 | 3.16 | 22.93 | 23.32 | 21.68 | 777268 |
| 1731713700 | 22.48 | -2.44 | -9.79 | 25.07 | 25.1 | 22.46 | 676590 |
| 1731627300 | 24.92 | -0.42 | -1.66 | 25.25 | 25.75 | 24.81 | 675649 |
| 1731540900 | 25.34 | -0.97 | -3.69 | 26.46 | 26.675 | 25.22 | 663303 |
| 1731454500 | 26.31 | -1.73 | -6.17 | 27.58 | 27.76 | 24.92 | 846864 |
| 1731368100 | 28.04 | 0.9 | 3.32 | 27.68 | 28.7 | 27.185 | 817537 |
| 1731108900 | 27.14 | -0.61 | -2.20 | 27.76 | 28.43 | 26.76 | 840209 |
| 1731022500 | 27.75 | -0.24 | -0.86 | 28.04 | 28.755 | 27.57 | 379493 |
| 1730936100 | 27.99 | 1.09 | 4.05 | 28.54 | 28.75 | 27.24 | 718844 |
| 1730849700 | 26.9 | 0.1 | 0.37 | 26.46 | 26.94 | 25.85 | 275968 |
| 1730763300 | 26.8 | -0.1 | -0.37 | 26.92 | 27.93 | 26.53 | 448047 |
| 1730500500 | 26.9 | 0.47 | 1.78 | 26.79 | 27 | 25.76 | 602761 |
| 1730414100 | 26.43 | -1.23 | -4.45 | 27.01 | 27.16 | 25.77 | 726846 |
| 1730327700 | 27.66 | 0.16 | 0.58 | 27.7 | 29.6106 | 27.571 | 848605 |
| 1730241300 | 27.5 | 0.38 | 1.40 | 26.88 | 27.54 | 26.75 | 860437 |
| 1730154900 | 27.12 | 1.2 | 4.63 | 26.81 | 27.78 | 26.2601 | 887411 |
| 1729895700 | 25.92 | -1.02 | -3.79 | 27.21 | 27.35 | 25.47 | 918846 |
| 1729809300 | 26.94 | 0.42 | 1.58 | 26.64 | 27.1 | 26.32 | 380074 |
| 1729722900 | 26.52 | -0.05 | -0.19 | 26.46 | 26.72 | 25.7 | 690773 |
| 1729636500 | 26.57 | 0.81 | 3.14 | 25.61 | 26.67 | 25.25 | 481170 |
| 1729550100 | 25.76 | -1.35 | -4.98 | 27.02 | 27.3 | 25.6272 | 384410 |
| 1729290900 | 27.11 | 0.07 | 0.26 | 27.17 | 27.56 | 26.66 | 263239 |
| 1729204500 | 27.04 | -0.76 | -2.73 | 27.66 | 27.72 | 26.7 | 308733 |
| 1729118100 | 27.8 | 1.9 | 7.34 | 26.22 | 29.24 | 26.06 | 915905 |
| 1729031700 | 25.9 | 0.23 | 0.90 | 25.69 | 26.1 | 25.4206 | 372314 |
| 1728945300 | 25.67 | -0.46 | -1.76 | 26.15 | 26.44 | 25.64 | 276247 |
| 1728686100 | 26.13 | 1.12 | 4.48 | 24.92 | 26.98 | 24.8242 | 696072 |
| 1728599700 | 25.01 | 0.01 | 0.04 | 24.53 | 25.02 | 24.26 | 548131 |
| 1728513300 | 25 | -0.78 | -3.03 | 25.69 | 26.265 | 24.69 | 582248 |
| 1728426900 | 25.78 | 0.49 | 1.94 | 25.29 | 26.84 | 25.215 | 777596 |
| 1728340500 | 25.29 | 0.33 | 1.32 | 24.86 | 25.52 | 24.805 | 332281 |
| 1728081300 | 24.96 | 0.48 | 1.96 | 24.71 | 25.16 | 24.5691 | 449320 |
| 1727994900 | 24.48 | -0.22 | -0.89 | 24.41 | 24.7 | 23.9433 | 568077 |
| 1727908500 | 24.7 | -0.18 | -0.72 | 24.9 | 24.98 | 23.9133 | 632994 |
| 1727822100 | 24.88 | 0.25 | 1.02 | 24.53 | 25.15 | 23.95 | 942537 |
| 1727735700 | 24.63 | -0.11 | -0.44 | 24.63 | 25.22 | 24.27 | 351993 |
| 1727476500 | 24.74 | 0.38 | 1.56 | 24.75 | 25.17 | 24.64 | 507836 |
| 1727390100 | 24.36 | 0.7 | 2.96 | 24.07 | 24.65 | 23.86 | 388292 |
| 1727303700 | 23.66 | -1.07 | -4.33 | 24.73 | 24.95 | 23.64 | 335663 |
| 1727217300 | 24.73 | 0.51 | 2.11 | 24.31 | 24.87 | 24.25 | 385697 |
| 1727130900 | 24.22 | -1.41 | -5.50 | 25.82 | 25.82 | 24.19 | 382753 |
| 1726871700 | 25.63 | 0.03 | 0.12 | 25.6 | 25.685 | 25.22 | 927026 |
| 1726785300 | 25.6 | 0.63 | 2.52 | 25.73 | 26.43 | 24.81 | 868548 |
| 1726698900 | 24.97 | -0.35 | -1.38 | 25.32 | 26.25 | 24.941 | 585262 |
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
