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 | -1.32 | -5.28211284514 | 24.99 | 25.32 | 22.945 | 251315 | 23.78642749 | CS |
| 4 | 0.64 | 2.778983934 | 23.03 | 26 | 22.825 | 200680 | 24.31287801 | CS |
| 12 | 1.36 | 6.09592111161 | 22.31 | 26 | 20.42 | 204105 | 22.8752272 | CS |
| 26 | 4.51 | 23.5386221294 | 19.16 | 26 | 18.75 | 208176 | 22.20842569 | CS |
| 52 | 3.27 | 16.0294117647 | 20.4 | 26 | 17.54 | 214322 | 21.67001306 | CS |
| 156 | 1.105 | 4.89696432528 | 22.565 | 30.835 | 17.54 | 175755 | 22.84064655 | CS |
| 260 | -1.68 | -6.62721893491 | 25.35 | 37.8525 | 13.01 | 174993 | 24.5638403 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 23.67 | 0.29 | 1.24 | 23.47 | 24.02 | 23.34 | 375551 |
| 1732232100 | 23.38 | -0.73 | -3.03 | 24.39 | 24.59 | 23.325 | 285101 |
| 1732145700 | 24.11 | 0.92 | 3.97 | 23.27 | 24.13 | 23.27 | 189610 |
| 1732059300 | 23.19 | -1.21 | -4.96 | 23.44 | 24.6 | 22.945 | 305377 |
| 1731972900 | 24.4 | -0.42 | -1.69 | 24.71 | 24.94 | 24.15 | 199276 |
| 1731713700 | 24.82 | -0.05 | -0.20 | 24.99 | 25.32 | 24.73 | 152974 |
| 1731627300 | 24.87 | -0.73 | -2.85 | 25.73 | 25.73 | 24.69 | 541288 |
| 1731540900 | 25.6 | -0.18 | -0.70 | 25.9 | 26 | 25.59 | 196593 |
| 1731454500 | 25.78 | -0.14 | -0.54 | 25.92 | 25.95 | 25.36 | 329403 |
| 1731368100 | 25.92 | 0.69 | 2.73 | 25.58 | 25.96 | 25.38 | 142740 |
| 1731108900 | 25.23 | 0.01 | 0.04 | 25.31 | 25.55 | 25.09 | 96453 |
| 1731022500 | 25.22 | 0.15 | 0.60 | 25 | 25.515 | 24.95 | 268531 |
| 1730936100 | 25.07 | 1.41 | 5.96 | 24.99 | 25.535 | 24.7907 | 235893 |
| 1730849700 | 23.66 | 0.47 | 2.03 | 23.15 | 23.66 | 22.96 | 185694 |
| 1730763300 | 23.19 | 0.16 | 0.69 | 23.07 | 23.41 | 22.965 | 119201 |
| 1730500500 | 23.03 | 0.04 | 0.17 | 23.03 | 23.445 | 22.89 | 123198 |
| 1730414100 | 22.99 | -0.09 | -0.39 | 23.08 | 23.47 | 22.98 | 98256 |
| 1730327700 | 23.08 | -0.08 | -0.35 | 23.08 | 23.43 | 23.06 | 73522 |
| 1730241300 | 23.16 | -0.12 | -0.52 | 23.22 | 23.515 | 23.09 | 98388 |
| 1730154900 | 23.28 | 0.42 | 1.84 | 23.12 | 23.36 | 22.98 | 118201 |
| 1729895700 | 22.86 | -0.03 | -0.13 | 23.03 | 23.13 | 22.825 | 79033 |
| 1729809300 | 22.89 | 0.14 | 0.62 | 22.84 | 23.18 | 22.67 | 132589 |
| 1729722900 | 22.75 | 0.01 | 0.04 | 22.63 | 22.92 | 22.58 | 107283 |
| 1729636500 | 22.74 | -0.25 | -1.09 | 22.95 | 23.025 | 22.63 | 149083 |
| 1729550100 | 22.99 | 0.11 | 0.48 | 22.92 | 23.1 | 22.72 | 202435 |
| 1729290900 | 22.88 | 0.02 | 0.09 | 22.92 | 23.225 | 22.86 | 112344 |
| 1729204500 | 22.86 | -0.33 | -1.42 | 23.16 | 23.22 | 22.77 | 121235 |
| 1729118100 | 23.19 | 0.45 | 1.98 | 22.84 | 23.335 | 22.52 | 162681 |
| 1729031700 | 22.74 | 0.36 | 1.61 | 22.38 | 22.96 | 22.12 | 251272 |
| 1728945300 | 22.38 | -0.23 | -1.02 | 22.59 | 22.67 | 22.16 | 274339 |
| 1728686100 | 22.61 | 0.31 | 1.39 | 22.18 | 22.94 | 22.16 | 167775 |
| 1728599700 | 22.3 | -1.1 | -4.70 | 23.18 | 23.47 | 22.29 | 492948 |
| 1728513300 | 23.4 | 0.37 | 1.61 | 23.03 | 23.45 | 23.03 | 512216 |
| 1728426900 | 23.03 | 0.36 | 1.59 | 22.73 | 23.11 | 22.6 | 294907 |
| 1728340500 | 22.67 | 0.71 | 3.23 | 21.88 | 22.75 | 21.71 | 572863 |
| 1728081300 | 21.96 | 0.67 | 3.15 | 21.56 | 22.04 | 21.24 | 378109 |
| 1727994900 | 21.29 | 0.14 | 0.66 | 20.81 | 21.365 | 20.65 | 147287 |
| 1727908500 | 21.15 | 0.14 | 0.67 | 20.97 | 21.22 | 20.8 | 148696 |
| 1727822100 | 21.01 | -0.3 | -1.41 | 21.15 | 21.34 | 20.83 | 126824 |
| 1727735700 | 21.31 | 0.18 | 0.85 | 21.1 | 21.62 | 21.1 | 179743 |
| 1727476500 | 21.13 | -0.02 | -0.09 | 21.43 | 21.9299 | 21.02 | 240731 |
| 1727390100 | 21.15 | 0.65 | 3.17 | 20.76 | 21.168 | 20.51 | 400308 |
| 1727303700 | 20.5 | -1.05 | -4.87 | 21.55 | 21.65 | 20.42 | 295054 |
| 1727217300 | 21.55 | -0.13 | -0.60 | 21.67 | 21.75 | 21.41 | 250027 |
| 1727130900 | 21.68 | -0.31 | -1.41 | 22.01 | 22.245 | 21.545 | 237883 |
| 1726871700 | 21.99 | -0.68 | -3.00 | 22.54 | 22.54 | 21.95 | 394349 |
| 1726785300 | 22.67 | 0.78 | 3.56 | 22.26 | 22.75 | 21.9501 | 168022 |
| 1726698900 | 21.89 | -0.49 | -2.17 | 22.31 | 22.63 | 21.88 | 99705 |
| 1726612500 | 22.375 | 0 | 0.02 | 22.57 | 22.645 | 22.27 | 98857 |
| 1726526100 | 22.37 | 0.35 | 1.59 | 22.13 | 22.41 | 21.94 | 130919 |
| 1726266900 | 22.02 | 0.27 | 1.24 | 21.93 | 22.335 | 21.8 | 92001 |
| 1726180500 | 21.75 | 0.2 | 0.93 | 21.69 | 21.93 | 21.55 | 86222 |
| 1726094100 | 21.55 | -0.01 | -0.05 | 21.38 | 21.64 | 20.97 | 121483 |
| 1726007700 | 21.56 | 0.31 | 1.46 | 21.27 | 21.57 | 21.25 | 101503 |
| 1725921300 | 21.25 | -0.12 | -0.56 | 21.4 | 21.73 | 21.12 | 164605 |
| 1725662100 | 21.37 | -0.23 | -1.06 | 21.56 | 21.675 | 21.12 | 189770 |
| 1725575700 | 21.6 | 0.04 | 0.19 | 21.66 | 21.85 | 21.54 | 88985 |
| 1725489300 | 21.56 | -0.43 | -1.96 | 21.89 | 22.05 | 21.515 | 104226 |
| 1725402900 | 21.99 | -0.67 | -2.96 | 22.39 | 22.8 | 21.92 | 144070 |
| 1725057300 | 22.66 | 0.37 | 1.66 | 22.31 | 22.7 | 22.2599 | 88671 |
| 1724970900 | 22.29 | 0.44 | 2.01 | 22.06 | 22.58 | 22.005 | 79206 |
| 1724884500 | 21.85 | -0.41 | -1.84 | 22.25 | 22.3699 | 21.85 | 136736 |
| 1724798100 | 22.26 | -0.24 | -1.07 | 22.5 | 22.75 | 22.07 | 100417 |
| 1724711700 | 22.5 | 0.67 | 3.07 | 22.02 | 22.72 | 21.95 | 139080 |
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
