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 | 0.925 | 4.78159731197 | 19.345 | 20.775 | 18.705 | 85172 | 19.89672943 | CS |
| 4 | -10.97 | -35.1152368758 | 31.24 | 31.83 | 18.705 | 96401 | 21.04239781 | CS |
| 12 | -6.31 | -23.7396538751 | 26.58 | 33.72 | 18.705 | 73465 | 26.37440631 | CS |
| 26 | -3.74 | -15.5768429821 | 24.01 | 33.72 | 18.705 | 110764 | 24.17696288 | CS |
| 52 | -11.05 | -35.2809706258 | 31.32 | 39.88 | 18.2 | 105408 | 27.2028478 | CS |
| 156 | -22.15 | -52.2159358793 | 42.42 | 50.45 | 18.2 | 64769 | 33.12467759 | CS |
| 260 | -34.28 | -62.8414298808 | 54.55 | 79.64 | 18.2 | 57619 | 39.46374264 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 20.28 | -0.02 | -0.10 | 20.3 | 20.75 | 20.1 | 51201 |
| 1732232100 | 20.3 | 0.3 | 1.50 | 20.16 | 20.775 | 19.725 | 141120 |
| 1732145700 | 20 | 0.76 | 3.95 | 19.4 | 20.4 | 19.4 | 102350 |
| 1732059300 | 19.24 | -0.03 | -0.16 | 19.11 | 19.325 | 18.705 | 70802 |
| 1731972900 | 19.27 | -0.09 | -0.46 | 19.32 | 19.52 | 18.99 | 65803 |
| 1731713700 | 19.36 | 0.02 | 0.10 | 19.57 | 19.57 | 19.21 | 75020 |
| 1731627300 | 19.34 | -0.26 | -1.33 | 19.75 | 20.02 | 19.2 | 85534 |
| 1731540900 | 19.6 | -0.54 | -2.68 | 20.16 | 20.74 | 19.51 | 113866 |
| 1731454500 | 20.14 | -2.11 | -9.48 | 22.07 | 22.11 | 20.14 | 73474 |
| 1731368100 | 22.25 | 0.4 | 1.83 | 21.9 | 22.545 | 21.77 | 96205 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.56 | 22.1 | 21.46 | 89071 |
| 1731022500 | 21.51 | -1.1 | -4.87 | 22.61 | 22.67 | 20.9 | 121494 |
| 1730936100 | 22.61 | 2.85 | 14.42 | 20.62 | 23.105 | 20.2967 | 209614 |
| 1730849700 | 19.76 | -0.16 | -0.80 | 19.82 | 20.065 | 19.475 | 102717 |
| 1730763300 | 19.92 | -0.63 | -3.07 | 20.71 | 21.65 | 19.91 | 156541 |
| 1730500500 | 20.55 | -0.41 | -1.96 | 21.35 | 21.49 | 20.32 | 103347 |
| 1730414100 | 20.96 | -1.91 | -8.35 | 22.77 | 22.77 | 20.845 | 128080 |
| 1730327700 | 22.87 | -8.68 | -27.51 | 24.85 | 28.09 | 22.6 | 96399 |
| 1730241300 | 31.55 | -0.08 | -0.25 | 31.23 | 31.74 | 31.23 | 28595 |
| 1730154900 | 31.63 | 0.59 | 1.90 | 31.24 | 31.83 | 31.205 | 29745 |
| 1729895700 | 31.04 | -0.5 | -1.59 | 31.62 | 31.895 | 30.96 | 42055 |
| 1729809300 | 31.54 | -0.11 | -0.35 | 31.97 | 32.439999 | 31.1 | 52924 |
| 1729722900 | 31.65 | 0.2 | 0.64 | 31.16 | 31.755 | 30.99 | 32603 |
| 1729636500 | 31.45 | -0.44 | -1.38 | 31.63 | 31.92 | 31.17 | 34099 |
| 1729550100 | 31.89 | -1 | -3.04 | 32.84 | 32.99 | 31.82 | 42301 |
| 1729290900 | 32.89 | -0.59 | -1.76 | 33.5 | 33.72 | 32.850099 | 36366 |
| 1729204500 | 33.479999 | 0.58 | 1.76 | 32.99 | 33.52 | 32.869999 | 57591 |
| 1729118100 | 32.9 | 0.46 | 1.42 | 32.72 | 33.159999 | 32.6 | 38506 |
| 1729031700 | 32.439999 | 0.44 | 1.37 | 32.09 | 33.0747 | 32.09 | 52624 |
| 1728945300 | 32 | -0.45 | -1.39 | 32.35 | 32.35 | 31.93 | 24078 |
| 1728686100 | 32.45 | 0.02 | 0.06 | 32.43 | 32.665 | 32.13 | 31275 |
| 1728599700 | 32.43 | 0.16 | 0.50 | 31.99 | 32.479999 | 31.87 | 44703 |
| 1728513300 | 32.27 | 0.18 | 0.56 | 32.13 | 32.5 | 31.94 | 40327 |
| 1728426900 | 32.09 | 0.17 | 0.53 | 31.91 | 32.22 | 31.5652 | 51275 |
| 1728340500 | 31.92 | -0.28 | -0.87 | 32.17 | 32.4 | 31.41 | 54662 |
| 1728081300 | 32.2 | 0.37 | 1.16 | 32.17 | 32.5 | 32.02 | 41282 |
| 1727994900 | 31.83 | -0.7 | -2.15 | 32.14 | 32.299999 | 31.805 | 53031 |
| 1727908500 | 32.53 | 0.1 | 0.31 | 32.47 | 32.905 | 32.22 | 54810 |
| 1727822100 | 32.43 | 0.09 | 0.28 | 32.58 | 32.58 | 31.52 | 61506 |
| 1727735700 | 32.34 | -0.62 | -1.88 | 32.65 | 33.53 | 31.71 | 100157 |
| 1727476500 | 32.96 | 1.24 | 3.91 | 32.04 | 33.34 | 31.91 | 98872 |
| 1727390100 | 31.72 | 1.27 | 4.17 | 30.82 | 31.75 | 30.7495 | 81507 |
| 1727303700 | 30.45 | -1.07 | -3.39 | 31.54 | 31.54 | 30.13 | 59115 |
| 1727217300 | 31.52 | 1.26 | 4.16 | 30.26 | 31.58 | 30.095 | 90075 |
| 1727130900 | 30.26 | 0.04 | 0.13 | 30.26 | 30.83 | 29.93 | 54137 |
| 1726871700 | 30.22 | 0.27 | 0.90 | 29.58 | 30.43 | 29.53 | 248498 |
| 1726785300 | 29.95 | 0.73 | 2.50 | 29.56 | 30.03 | 28.76 | 123736 |
| 1726698900 | 29.22 | -0.32 | -1.08 | 29.41 | 30.18 | 29.13 | 52944 |
| 1726612500 | 29.54 | -0.45 | -1.50 | 30.23 | 30.26 | 29.16 | 46335 |
| 1726526100 | 29.99 | 0.18 | 0.60 | 29.98 | 30.24 | 29.655 | 60447 |
| 1726266900 | 29.81 | 0.94 | 3.26 | 29 | 29.94 | 28.96 | 87724 |
| 1726180500 | 28.87 | 1.15 | 4.15 | 27.74 | 28.87 | 27.64 | 63474 |
| 1726094100 | 27.72 | -0.34 | -1.21 | 27.81 | 27.81 | 27.28 | 53353 |
| 1726007700 | 28.06 | 0.83 | 3.05 | 27.21 | 28.185 | 26.84 | 74636 |
| 1725921300 | 27.23 | -0.33 | -1.20 | 27.55 | 27.58 | 27.12 | 65894 |
| 1725662100 | 27.56 | 0.21 | 0.77 | 27.36 | 27.75 | 27.04 | 54205 |
| 1725575700 | 27.35 | -0.29 | -1.05 | 27.73 | 27.79 | 27.22 | 49494 |
| 1725489300 | 27.64 | 0.73 | 2.71 | 27.06 | 27.795 | 26.93 | 50223 |
| 1725402900 | 26.91 | 0.15 | 0.56 | 26.58 | 26.98 | 26.34 | 66949 |
| 1725057300 | 26.76 | -0.11 | -0.41 | 26.76 | 26.78 | 25.76 | 248669 |
| 1724970900 | 26.87 | 0.42 | 1.59 | 26.62 | 27.04 | 26.25 | 91801 |
| 1724884500 | 26.45 | -0.08 | -0.30 | 26.59 | 27.235 | 26.105 | 76361 |
| 1724798100 | 26.53 | -0.19 | -0.71 | 26.49 | 27.05 | 26.16 | 56913 |
| 1724711700 | 26.72 | -0.1 | -0.37 | 27.02 | 27.34 | 26.72 | 39625 |
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
