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 | 0.1 | 0.595238095238 | 16.8 | 18.67 | 15.61 | 108422 | 17.25081171 | CS |
| 4 | 4.8105 | 39.7907274908 | 12.0895 | 18.67 | 12 | 159656 | 15.50828639 | CS |
| 12 | 9 | 113.924050633 | 7.9 | 18.67 | 7.0743 | 132057 | 12.99313625 | CS |
| 26 | 10.59 | 167.828843106 | 6.31 | 18.67 | 5.5063 | 67707 | 12.20643757 | CS |
| 52 | 10.96 | 184.511784512 | 5.94 | 18.67 | 5.32 | 40273 | 11.37183145 | CS |
| 156 | 8.65 | 104.848484848 | 8.25 | 18.67 | 2.925 | 277716 | 10.10460654 | CS |
| 260 | -5.6 | -24.8888888889 | 22.5 | 63.75 | 2.925 | 1151985 | 23.32723427 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 17.99 | 0.63 | 3.63 | 17.54 | 18.67 | 17.49 | 170581 |
| 1735947300 | 17.36 | 0.59 | 3.52 | 16.69 | 17.36 | 16.59 | 86843 |
| 1735860900 | 16.77 | 0.56 | 3.45 | 16.2 | 17.25 | 15.61 | 85507 |
| 1735688100 | 16.21 | -0.77 | -4.53 | 16.8 | 17.04 | 16.05 | 90757 |
| 1735601700 | 16.98 | 0.52 | 3.16 | 16.399999 | 17.64 | 16 | 123964 |
| 1735342500 | 16.46 | -0.3 | -1.79 | 16.45 | 16.75 | 15.7 | 112746 |
| 1735256100 | 16.76 | 0.5 | 3.08 | 16.07 | 16.99 | 15.4538 | 112550 |
| 1735077840 | 16.26 | -1.26 | -7.19 | 17.7 | 17.8918 | 15.6054 | 114057 |
| 1734996900 | 17.52 | 2.25 | 14.73 | 15.8047 | 17.89 | 15.25 | 210549 |
| 1734737700 | 15.27 | 0.75 | 5.17 | 14.47 | 16.2 | 14.27 | 196739 |
| 1734651300 | 14.52 | -0.95 | -6.14 | 16.18 | 16.89 | 14.11 | 269160 |
| 1734564900 | 15.47 | 1.54 | 11.06 | 14.92 | 17.8425 | 14.9104 | 528208 |
| 1734478500 | 13.93 | -0.35 | -2.45 | 14.31 | 14.31 | 13.81 | 55205 |
| 1734392100 | 14.28 | 0.67 | 4.92 | 13.5 | 14.8683 | 13.27 | 70979 |
| 1734132900 | 13.61 | 0.21 | 1.57 | 13.4 | 14.04 | 13.22 | 63452 |
| 1734046500 | 13.4 | -1.1 | -7.59 | 14.3 | 14.792 | 13.4 | 124768 |
| 1733960100 | 14.5 | 1.24 | 9.35 | 13.27 | 15.25 | 13.13 | 180982 |
| 1733873700 | 13.26 | 0.18 | 1.38 | 12.0895 | 14.5 | 12 | 276760 |
| 1733787300 | 13.08 | 1.19 | 10.01 | 12.05 | 13.5 | 12.05 | 127305 |
| 1733528100 | 11.89 | 0.81 | 7.31 | 11.25 | 12.1772 | 11.0035 | 136317 |
| 1733441700 | 11.08 | -0.43 | -3.74 | 11.59 | 11.74 | 11.06 | 47233 |
| 1733355300 | 11.51 | 0.44 | 3.93 | 11.03 | 11.95 | 11.01 | 63093 |
| 1733268900 | 11.075 | -0.28 | -2.42 | 11.21 | 11.72 | 11.01 | 39937 |
| 1733182500 | 11.35 | -0.85 | -6.97 | 12.07 | 12.07 | 10.6066 | 135200 |
| 1732917840 | 12.2 | -0.05 | -0.41 | 11.75 | 12.49 | 11.675 | 51401 |
| 1732750500 | 12.25 | 0.79 | 6.89 | 11.45 | 12.305 | 11.11 | 76324 |
| 1732664100 | 11.46 | 0.11 | 0.97 | 11.375 | 11.98 | 11.06 | 52735 |
| 1732577700 | 11.35 | 0.14 | 1.25 | 11.21 | 11.894 | 10.66 | 104150 |
| 1732318500 | 11.21 | 1.29 | 13.00 | 10.333 | 11.4999 | 10.225 | 108049 |
| 1732232100 | 9.92 | -0.02 | -0.20 | 10.01 | 10.42 | 9.778 | 63978 |
| 1732145700 | 9.94 | -0.15 | -1.49 | 10.01 | 10.45 | 9.598 | 79179 |
| 1732059300 | 10.09 | 0.44 | 4.56 | 10.2 | 10.74 | 10.06 | 70763 |
| 1731972900 | 9.65 | -1.29 | -11.79 | 11.16 | 11.51 | 9.61 | 261117 |
| 1731713700 | 10.94 | -2.66 | -19.56 | 13.7 | 13.93 | 10.76 | 197436 |
| 1731627300 | 13.6 | 0.2 | 1.49 | 11.68 | 13.87 | 10.4 | 275051 |
| 1731540900 | 13.4 | 0.97 | 7.80 | 12.79 | 14.2 | 12.76 | 310933 |
| 1731454500 | 12.43 | -0.91 | -6.82 | 13.2238 | 13.36 | 12.3 | 126571 |
| 1731368100 | 13.34 | -0.15 | -1.11 | 13.4762 | 13.65 | 13 | 103041 |
| 1731108900 | 13.49 | 0.76 | 5.97 | 12.7 | 13.68 | 12.696 | 112718 |
| 1731022500 | 12.73 | 0.68 | 5.60 | 12.27 | 12.73 | 12.1 | 77717 |
| 1730936100 | 12.055 | -0.71 | -5.53 | 12.84 | 13.25 | 12.01 | 132589 |
| 1730849700 | 12.76 | 0.44 | 3.57 | 12.4 | 12.9 | 12.2515 | 71872 |
| 1730763300 | 12.32 | 0.79 | 6.85 | 11.65 | 12.89 | 11.5918 | 221382 |
| 1730500500 | 11.53 | 0.13 | 1.14 | 11.5099 | 11.75 | 11.32 | 120732 |
| 1730414100 | 11.4 | -0.61 | -5.08 | 11.7471 | 11.927 | 11.17 | 100964 |
| 1730327700 | 12.01 | 0.91 | 8.20 | 11.28 | 12.01 | 10.9556 | 133762 |
| 1730241300 | 11.1 | 0.05 | 0.45 | 11.16 | 11.5 | 10.78 | 111361 |
| 1730154900 | 11.05 | -0.33 | -2.90 | 11.25 | 11.4 | 10.3 | 180955 |
| 1729895700 | 11.38 | 1.04 | 10.06 | 10.52 | 11.38 | 10.19 | 181638 |
| 1729809300 | 10.34 | 0.5 | 5.08 | 9.86 | 10.63 | 9.51 | 137775 |
| 1729722900 | 9.84 | -0.15 | -1.50 | 9.8119 | 9.99 | 9.35 | 105838 |
| 1729636500 | 9.99 | 1.01 | 11.25 | 9.25 | 10.2 | 9.25 | 202343 |
| 1729550100 | 8.98 | 0.94 | 11.69 | 8.39 | 9.03 | 8.39 | 146651 |
| 1729290900 | 8.0399999 | 0.15 | 1.90 | 7.95 | 8.1 | 7.91 | 44834 |
| 1729204500 | 7.89 | -0.11 | -1.38 | 7.93 | 8.0909 | 7.6301 | 30290 |
| 1729118100 | 8 | -0.04 | -0.50 | 8 | 8.19 | 7.75 | 69340 |
| 1729031700 | 8.0399 | 0.21 | 2.68 | 7.9 | 8.0399999 | 7.0743 | 40845 |
| 1728945300 | 7.83 | -0.01 | -0.08 | 7.83 | 8.0399999 | 7.6 | 16615 |
| 1728686100 | 7.836 | -0.06 | -0.81 | 8 | 8.0399999 | 7.6 | 18022 |
| 1728599700 | 7.9 | 0.26 | 3.40 | 7.855 | 8.1 | 7.72 | 60775 |
| 1728513300 | 7.64 | -0.23 | -2.92 | 7.87 | 8.09 | 7.62 | 55969 |
| 1728426900 | 7.87 | -0.08 | -1.01 | 7.95 | 8.07 | 7.515 | 19901 |
| 1728340500 | 7.95 | 0.6 | 8.16 | 7.24 | 7.98 | 7.24 | 35941 |
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
