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 | 1.88 | 16.095890411 | 11.68 | 14.47 | 11.62 | 868532 | 13.66453813 | CS |
| 4 | 0.11 | 0.817843866171 | 13.45 | 14.47 | 8.97 | 1039862 | 11.14835748 | CS |
| 12 | -0.93 | -6.4182194617 | 14.49 | 16.73 | 8.97 | 809585 | 12.5432383 | CS |
| 26 | -0.91 | -6.28887353144 | 14.47 | 16.81 | 8.97 | 743872 | 13.13711369 | CS |
| 52 | 5.72 | 72.9591836735 | 7.84 | 30.958 | 6.93 | 716701 | 15.57316738 | CS |
| 156 | -2.92 | -17.7184466019 | 16.48 | 30.958 | 2.09 | 291626 | 13.98080969 | CS |
| 260 | -2.1 | -13.4099616858 | 15.66 | 63.78 | 2.09 | 270168 | 15.9853936 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733355300 | 13.54 | 0 | 0.00 | 13.55 | 14.09 | 12.96 | 883154 |
| 1733268900 | 13.54 | -0.54 | -3.84 | 14.1423 | 14.1697 | 13.27 | 660493 |
| 1733182500 | 14.08 | 0.53 | 3.91 | 13.88 | 14.47 | 13.64 | 941613 |
| 1732917840 | 13.55 | 0.08 | 0.59 | 13.29 | 13.66 | 13.0802 | 425467 |
| 1732750500 | 13.47 | 1.94 | 16.83 | 11.745 | 13.53 | 11.62 | 1363571 |
| 1732664100 | 11.53 | 0.38 | 3.41 | 11.115 | 11.81 | 10.82 | 1000590 |
| 1732577700 | 11.15 | 1.33 | 13.54 | 10.91 | 11.31 | 10.67 | 2162241 |
| 1732318500 | 9.82 | 0.4 | 4.25 | 9.35 | 10.03 | 9.325 | 1163828 |
| 1732232100 | 9.42 | 0.09 | 0.96 | 9.43 | 9.7123 | 9.05 | 661356 |
| 1732145700 | 9.33 | -0.06 | -0.64 | 9.305 | 9.38 | 8.97 | 693146 |
| 1732059300 | 9.39 | -0.05 | -0.48 | 9.365 | 9.53 | 9.185 | 693612 |
| 1731972900 | 9.435 | -0.47 | -4.75 | 10.14 | 10.19 | 9.41 | 1853010 |
| 1731713700 | 9.905 | -1.24 | -11.09 | 11.19 | 11.19 | 9.635 | 3164627 |
| 1731627300 | 11.14 | -0.45 | -3.88 | 11.57 | 11.57 | 10.7 | 1333235 |
| 1731540900 | 11.59 | -0.9 | -7.21 | 12.7 | 12.772691 | 11.55 | 609755 |
| 1731454500 | 12.49 | -0.77 | -5.81 | 12.9164 | 13.085 | 12.4 | 513961 |
| 1731368100 | 13.26 | 0.28 | 2.16 | 13.22 | 13.52 | 12.7 | 410545 |
| 1731108900 | 12.98 | 0.44 | 3.51 | 12.8954 | 13.47 | 12.71 | 532889 |
| 1731022500 | 12.54 | -0.56 | -4.27 | 13.165 | 13.63 | 12.4601 | 609430 |
| 1730936100 | 13.1 | 0.13 | 1.00 | 13.48 | 13.66 | 13.0249 | 559112 |
| 1730849700 | 12.97 | 0.16 | 1.25 | 12.78 | 13 | 12.495 | 414640 |
| 1730763300 | 12.81 | 1.22 | 10.53 | 11.52 | 12.86 | 11.4 | 672221 |
| 1730500500 | 11.59 | 0.12 | 1.05 | 11.9235 | 11.9235 | 11.48 | 614593 |
| 1730414100 | 11.47 | -0.75 | -6.10 | 12 | 12.0237 | 11.43 | 504220 |
| 1730327700 | 12.215 | 0.02 | 0.12 | 12.06 | 12.42 | 11.9 | 261062 |
| 1730241300 | 12.2 | -0.23 | -1.85 | 12.47 | 12.47 | 11.93 | 379701 |
| 1730154900 | 12.43 | 0.32 | 2.64 | 12.44 | 12.72 | 12.269 | 278313 |
| 1729895700 | 12.11 | 0.1 | 0.83 | 12.1 | 12.65 | 11.91 | 501593 |
| 1729809300 | 12.01 | 0.41 | 3.53 | 11.73 | 12.055 | 11.64 | 351972 |
| 1729722900 | 11.6 | -0.11 | -0.94 | 11.73 | 11.91 | 11.33 | 411804 |
| 1729636500 | 11.71 | -0.2 | -1.68 | 11.85 | 11.91 | 11.355 | 786215 |
| 1729550100 | 11.91 | -0.37 | -3.01 | 12.23 | 12.36 | 11.8 | 873807 |
| 1729290900 | 12.28 | 0.19 | 1.57 | 12.24 | 12.46 | 12.08 | 396047 |
| 1729204500 | 12.09 | -0.25 | -2.03 | 12.3 | 12.32 | 12 | 506185 |
| 1729118100 | 12.34 | 0.16 | 1.31 | 12.28 | 12.38 | 11.85 | 437004 |
| 1729031700 | 12.18 | 0.03 | 0.25 | 12.15 | 12.44 | 11.81 | 759814 |
| 1728945300 | 12.15 | -0.08 | -0.65 | 12.17 | 12.27 | 11.8728 | 379807 |
| 1728686100 | 12.23 | 0.36 | 3.03 | 11.75 | 12.46 | 11.73 | 703443 |
| 1728599700 | 11.87 | -0.43 | -3.50 | 12.12 | 12.22 | 11.77 | 649655 |
| 1728513300 | 12.3 | -0.6 | -4.65 | 12.88 | 12.88 | 11.92 | 812301 |
| 1728426900 | 12.9 | 0.45 | 3.61 | 12.5 | 13.4 | 12.5 | 730316 |
| 1728340500 | 12.45 | -0.72 | -5.47 | 13.23 | 13.23 | 12.24 | 650686 |
| 1728081300 | 13.17 | -0.26 | -1.94 | 13.79 | 13.91 | 13.1 | 537349 |
| 1727994900 | 13.43 | -0.07 | -0.52 | 13.345 | 13.6 | 13.13 | 318503 |
| 1727908500 | 13.5 | -0.02 | -0.15 | 13.31 | 13.67 | 12.895 | 584439 |
| 1727822100 | 13.52 | -1.1 | -7.52 | 14.51 | 14.51 | 13.49 | 879504 |
| 1727735520 | 14.62 | 0.24 | 1.67 | 14.39 | 14.83 | 14.3 | 893455 |
| 1727476500 | 14.38 | 0.04 | 0.28 | 14.53 | 15.2 | 14.37 | 2345974 |
| 1727390100 | 14.34 | 0.08 | 0.56 | 14.53 | 14.75 | 13.91 | 605080 |
| 1727303700 | 14.26 | -0.35 | -2.40 | 14.7 | 14.75 | 14.095 | 421601 |
| 1727217300 | 14.61 | 0.61 | 4.36 | 14.3 | 14.665 | 13.95 | 518679 |
| 1727130900 | 14 | -0.99 | -6.60 | 15 | 15.4 | 13.98 | 807173 |
| 1726871700 | 14.99 | -0.3 | -1.96 | 15.29 | 15.51 | 14.7 | 1948571 |
| 1726785300 | 15.29 | -0.21 | -1.35 | 15.81 | 16.55 | 15.055 | 1430638 |
| 1726698900 | 15.5 | 0.1 | 0.65 | 15.42 | 15.68 | 14.93 | 824193 |
| 1726612500 | 15.4 | -0.39 | -2.47 | 16 | 16.05 | 15.011 | 1296573 |
| 1726526100 | 15.79 | -0.18 | -1.13 | 16.2 | 16.73 | 15.53 | 598228 |
| 1726266900 | 15.97 | 1.26 | 8.57 | 14.98 | 16.07 | 14.96 | 891700 |
| 1726180500 | 14.71 | 0.25 | 1.73 | 14.3344 | 15.09 | 14.31 | 300006 |
| 1726094100 | 14.46 | -0.17 | -1.16 | 14.49 | 14.7 | 14.23 | 235910 |
| 1726007700 | 14.63 | 0.01 | 0.07 | 14.67 | 14.96 | 14.41 | 322087 |
| 1725921300 | 14.62 | 1.08 | 7.98 | 13.7 | 14.73 | 13.625 | 518122 |
| 1725662100 | 13.54 | -0.68 | -4.78 | 14.35 | 14.38 | 13.23 | 636949 |
| 1725575700 | 14.22 | -0.49 | -3.33 | 14.63 | 14.6732 | 14.145 | 276292 |
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
