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 | 0.4 | 1.74672489083 | 22.9 | 24.59 | 22.8039 | 19197 | 23.67165212 | CS |
| 4 | 2.87 | 14.0479686735 | 20.43 | 24.59 | 20.4 | 11239 | 22.53025759 | CS |
| 12 | 6.28 | 36.8977673325 | 17.02 | 24.59 | 16.22 | 9120 | 20.18241832 | CS |
| 26 | 7.63 | 48.691767709 | 15.67 | 24.59 | 14.75 | 6538 | 18.77804754 | CS |
| 52 | 4.7 | 25.2688172043 | 18.6 | 24.59 | 14.5 | 6257 | 18.76813389 | CS |
| 156 | 0.35 | 1.52505446623 | 22.95 | 24.59 | 13.13 | 5558 | 17.95728744 | CS |
| 260 | 3.71 | 18.9382337928 | 19.59 | 24.59 | 11.54 | 5276 | 18.0710614 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972900 | 23.3 | -0.5 | -2.10 | 24 | 24 | 23.215 | 21500 |
| 1731713700 | 23.8 | -0.09 | -0.38 | 23.7343 | 24.05 | 23.5 | 24991 |
| 1731627300 | 23.89 | 0.04 | 0.17 | 23.8 | 24.09 | 23.7522 | 15928 |
| 1731540900 | 23.85 | 0.28 | 1.19 | 24.59 | 24.59 | 23.4 | 14816 |
| 1731454500 | 23.57 | 0.73 | 3.20 | 22.94 | 23.6 | 22.8039 | 16631 |
| 1731368100 | 22.84 | 0.39 | 1.74 | 22.75 | 22.9 | 22.53 | 6664 |
| 1731108900 | 22.45 | -0.05 | -0.22 | 22.72 | 22.72 | 22.45 | 2491 |
| 1731022500 | 22.5 | -0.22 | -0.97 | 22.6736 | 22.7 | 22.5 | 5943 |
| 1730936100 | 22.72 | 1.35 | 6.32 | 21.3455 | 22.95 | 21.3455 | 31284 |
| 1730849700 | 21.37 | 0.02 | 0.09 | 21.35 | 21.47 | 21.3 | 13330 |
| 1730763300 | 21.35 | 0.1 | 0.47 | 21.08 | 21.35 | 21.05 | 11932 |
| 1730500500 | 21.25 | 0.07 | 0.33 | 21.16 | 21.25 | 21.15 | 2518 |
| 1730414100 | 21.18 | 0.03 | 0.14 | 21.11 | 21.22 | 21.0443 | 7062 |
| 1730327700 | 21.15 | 0.15 | 0.71 | 21.19 | 21.19 | 21.14 | 2141 |
| 1730241300 | 21 | 0 | 0.00 | 20.875 | 21 | 20.875 | 5141 |
| 1730154900 | 21 | 0.28 | 1.35 | 20.87 | 21.18 | 20.6924 | 7399 |
| 1729895700 | 20.72 | -0.28 | -1.33 | 21 | 21 | 20.7 | 5660 |
| 1729809300 | 21 | 0.01 | 0.05 | 20.98 | 21 | 20.67 | 8959 |
| 1729722900 | 20.99 | 0.34 | 1.65 | 20.53 | 21 | 20.52 | 8719 |
| 1729636500 | 20.65 | 0.13 | 0.63 | 20.5 | 20.65 | 20.4 | 7953 |
| 1729550100 | 20.52 | -0.22 | -1.06 | 20.75 | 20.75 | 20.3 | 10797 |
| 1729290900 | 20.74 | 0.98 | 4.96 | 19.64 | 20.75 | 19.64 | 15047 |
| 1729204500 | 19.76 | 0.96 | 5.11 | 18.84 | 19.76 | 18.84 | 12190 |
| 1729118100 | 18.8 | 0.37 | 1.98 | 18.37 | 18.94 | 18.35 | 60676 |
| 1729031700 | 18.4349 | -0.17 | -0.89 | 18.5 | 18.57 | 18.25 | 9537 |
| 1728945300 | 18.6 | -0.16 | -0.85 | 18.77 | 18.77 | 18.6 | 1995 |
| 1728686100 | 18.76 | -0.07 | -0.37 | 18.89 | 18.94 | 18.76 | 7830 |
| 1728599700 | 18.83 | -0.1 | -0.53 | 18.74 | 18.83 | 18.65 | 3131 |
| 1728513300 | 18.93 | -0.02 | -0.11 | 18.85 | 19.25 | 18.71 | 12204 |
| 1728426900 | 18.95 | 0.58 | 3.16 | 18.87 | 19.055 | 18.85 | 9146 |
| 1728340500 | 18.37 | 0.17 | 0.93 | 18.12 | 18.45 | 18.1 | 14618 |
| 1728081300 | 18.2 | 0.51 | 2.88 | 17.72 | 18.2 | 17.597 | 42648 |
| 1727994900 | 17.69 | -0.41 | -2.27 | 18 | 18.19 | 17.69 | 7073 |
| 1727908500 | 18.1 | 0.07 | 0.39 | 18.1 | 18.86 | 18.08 | 14532 |
| 1727822100 | 18.03 | 0.53 | 3.03 | 17.6 | 18.1 | 17.6 | 7723 |
| 1727735520 | 17.5 | -0.24 | -1.35 | 17.68 | 17.68 | 17.5 | 2689 |
| 1727476500 | 17.74 | -0.06 | -0.34 | 17.64 | 18.005 | 17.5 | 1511 |
| 1727390100 | 17.8 | -0.85 | -4.56 | 18.29 | 18.6 | 17.75 | 10683 |
| 1727303700 | 18.65 | 0.73 | 4.07 | 17.89 | 18.65 | 17.89 | 893 |
| 1727217300 | 17.92 | -0.08 | -0.44 | 18 | 18.325 | 17.8 | 6371 |
| 1727130900 | 18 | -0.25 | -1.37 | 18 | 18.65 | 18 | 2702 |
| 1726871700 | 18.25 | 0.5 | 2.82 | 17.61 | 18.58 | 17.26 | 14624 |
| 1726785300 | 17.75 | 0.48 | 2.78 | 17.67 | 18.5 | 17.36 | 1246 |
| 1726698900 | 17.27 | -0.13 | -0.75 | 17.4 | 17.749 | 17.27 | 2510 |
| 1726612500 | 17.4 | 0.15 | 0.87 | 17.31 | 17.46 | 17.25 | 2940 |
| 1726526100 | 17.25 | -0.32 | -1.82 | 17.4 | 17.4 | 17.25 | 2904 |
| 1726266900 | 17.57 | 0.13 | 0.75 | 17.58 | 17.58 | 17.57 | 921 |
| 1726180500 | 17.44 | 0.39 | 2.29 | 17.25 | 17.44 | 16.92 | 1585 |
| 1726094100 | 17.05 | 0.07 | 0.41 | 16.97 | 17.1 | 16.77 | 1211 |
| 1726007700 | 16.98 | -0.55 | -3.14 | 17.4 | 17.6 | 16.219999 | 7843 |
| 1725921300 | 17.53 | 0.13 | 0.75 | 17.25 | 17.8 | 17.25 | 1045 |
| 1725662100 | 17.4 | 0 | 0.00 | 17.3 | 17.61 | 17.3 | 425 |
| 1725575700 | 17.4 | 0.04 | 0.23 | 17.34 | 17.85 | 17.3 | 1821 |
| 1725489300 | 17.36 | 0 | 0.00 | 17.63 | 17.63 | 17.36 | 425 |
| 1725402900 | 17.36 | 0.08 | 0.46 | 17.42 | 17.52 | 17.25 | 3875 |
| 1725057300 | 17.28 | -0.12 | -0.69 | 17.31 | 17.33 | 17.25 | 583 |
| 1724970900 | 17.4 | -0.31 | -1.75 | 17.5 | 17.5 | 17.3 | 2172 |
| 1724884500 | 17.71 | 0.43 | 2.49 | 17.29 | 17.71 | 17.29 | 823 |
| 1724798100 | 17.28 | -0.02 | -0.11 | 17.02 | 17.3 | 17.02 | 1824 |
| 1724711700 | 17.299 | -0.07 | -0.41 | 17.38 | 17.38 | 17.12 | 1547 |
| 1724452500 | 17.37 | 0.29 | 1.70 | 17.09 | 17.37 | 17.09 | 3249 |
| 1724366100 | 17.08 | -0.01 | -0.06 | 17.12 | 17.12 | 16.92 | 688 |
| 1724279700 | 17.09 | 0.19 | 1.12 | 16.87 | 17.275 | 16.26 | 8388 |
| 1724193300 | 16.9 | 0 | 0.00 | 16.9 | 16.9 | 16.9 | 228 |
| 1724106900 | 16.9 | 0.05 | 0.30 | 16.98 | 16.99 | 16.9 | 373 |
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
