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 | -0.95 | -3.9175257732 | 24.25 | 24.99 | 22.89 | 1793936 | 23.81467516 | CS |
| 4 | -6.56 | -21.9691895512 | 29.86 | 30.32 | 21.75 | 2089760 | 25.51624395 | CS |
| 12 | -7.95 | -25.44 | 31.25 | 31.72 | 21.75 | 1453419 | 27.23244376 | CS |
| 26 | -6 | -20.4778156997 | 29.3 | 35.39 | 21.75 | 1151481 | 29.05084828 | CS |
| 52 | 4.62 | 24.7323340471 | 18.68 | 35.39 | 18.68 | 664110 | 28.84891792 | CS |
| 156 | 4.62 | 24.7323340471 | 18.68 | 35.39 | 18.68 | 220196 | 28.84891792 | CS |
| 260 | 4.62 | 24.7323340471 | 18.68 | 35.39 | 18.68 | 150387 | 28.84891792 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740785700 | 23.3 | 0.41 | 1.79 | 22.81 | 23.32 | 22.7 | 889475 |
| 1740699300 | 22.89 | -0.99 | -4.15 | 23.84 | 24.075 | 22.89 | 1159800 |
| 1740612900 | 23.88 | 0.42 | 1.79 | 23.5 | 24.37 | 23.46 | 1166433 |
| 1740526500 | 23.46 | -1.18 | -4.79 | 24.55 | 24.62 | 23.46 | 3848362 |
| 1740440100 | 24.64 | -0.04 | -0.16 | 24.81 | 24.81 | 23.86 | 1437464 |
| 1740180900 | 24.68 | 0.48 | 1.98 | 24.25 | 24.99 | 23.96 | 1357623 |
| 1740094500 | 24.2 | -0.9 | -3.59 | 24.84 | 24.84 | 23.8 | 1763948 |
| 1740008100 | 25.1 | -0.12 | -0.48 | 25.41 | 25.7 | 24.69 | 1640325 |
| 1739921700 | 25.22 | -0.35 | -1.37 | 25.04 | 25.375 | 24.38 | 1916554 |
| 1739576100 | 25.57 | 1.11 | 4.54 | 24.49 | 25.72 | 23.895 | 2386331 |
| 1739489700 | 24.46 | 0.29 | 1.20 | 24.56 | 24.83 | 23.0102 | 4288725 |
| 1739403300 | 24.17 | -6.01 | -19.91 | 24.21 | 24.85 | 21.75 | 10060539 |
| 1739316900 | 30.18 | 0.06 | 0.20 | 29.73 | 30.32 | 29.585 | 2447940 |
| 1739230500 | 30.12 | 1.2 | 4.15 | 29.31 | 30.16 | 29.1 | 1585804 |
| 1738971300 | 28.92 | -0.56 | -1.90 | 29.62 | 29.85 | 28.77 | 637431 |
| 1738884900 | 29.48 | -0.38 | -1.27 | 29.91 | 30 | 29.3 | 637427 |
| 1738798500 | 29.86 | 0.1 | 0.34 | 29.68 | 29.88 | 28.705 | 799459 |
| 1738712100 | 29.76 | 1.18 | 4.11 | 28.6 | 29.77 | 28.48 | 1061985 |
| 1738625700 | 28.585 | -1.2 | -4.01 | 28.5 | 28.93 | 27.54 | 876786 |
| 1738366500 | 29.78 | -0.04 | -0.13 | 29.86 | 30.095 | 29.25 | 632504 |
| 1738280100 | 29.82 | 0.23 | 0.78 | 29.56 | 30.3 | 29.445 | 1129957 |
| 1738193700 | 29.59 | -0.75 | -2.47 | 30.25 | 30.25 | 29.41 | 526664 |
| 1738107300 | 30.34 | 0.96 | 3.27 | 29.52 | 30.58 | 29.2 | 1265867 |
| 1738020900 | 29.38 | -0.99 | -3.26 | 30.37 | 30.6017 | 28.76 | 1235348 |
| 1737761700 | 30.37 | 0.59 | 1.98 | 30.59 | 30.93 | 30.08 | 1187915 |
| 1737675300 | 29.78 | 0 | 0.00 | 29.78 | 29.78 | 29.78 | 0 |
| 1737588900 | 29.78 | -0.13 | -0.43 | 30.05 | 30.23 | 29.5468 | 822497 |
| 1737502500 | 29.91 | 1.27 | 4.43 | 28.88 | 30.0599 | 28.7684 | 739119 |
| 1737156900 | 28.64 | -0.15 | -0.52 | 28.84 | 29.575 | 28.45 | 984273 |
| 1737070500 | 28.79 | 0.86 | 3.08 | 29.29 | 30.48 | 28.57 | 1868671 |
| 1736984100 | 27.93 | 1.83 | 7.01 | 26.57 | 27.96 | 26.32 | 966949 |
| 1736897700 | 26.1 | -0.02 | -0.08 | 26.21 | 26.8335 | 25.685 | 672020 |
| 1736811300 | 26.12 | -1.02 | -3.76 | 26.96 | 26.96 | 25.98 | 807242 |
| 1736552100 | 27.14 | 0.78 | 2.96 | 26.27 | 28.45 | 25.6 | 2505034 |
| 1736379300 | 26.36 | -0.93 | -3.41 | 27.16 | 27.28 | 26.17 | 1149675 |
| 1736292900 | 27.29 | -1.17 | -4.11 | 28.43 | 28.565 | 27.15 | 1052368 |
| 1736206500 | 28.46 | 0.2 | 0.71 | 28.7 | 28.99 | 28.18 | 849814 |
| 1735947300 | 28.26 | 0 | 0.00 | 28.4 | 29.21 | 28.12 | 1334587 |
| 1735860900 | 28.26 | -0.26 | -0.91 | 28.56 | 29.035 | 27.83 | 1458431 |
| 1735688100 | 28.52 | -0.35 | -1.21 | 28.93 | 29.1253 | 28.135 | 1108050 |
| 1735601700 | 28.87 | -0.11 | -0.38 | 28.97 | 29.3 | 28.4205 | 816760 |
| 1735342500 | 28.98 | -0.45 | -1.53 | 29.42 | 29.43 | 28.64 | 772493 |
| 1735256100 | 29.43 | 0.33 | 1.13 | 28.92 | 29.625 | 28.8 | 892989 |
| 1735077840 | 29.1 | -0.4 | -1.36 | 29.27 | 29.63 | 28.89 | 254464 |
| 1734996900 | 29.5 | -0.16 | -0.54 | 29.62 | 29.84 | 29 | 966996 |
| 1734737700 | 29.66 | 0.04 | 0.14 | 29.1 | 30.54 | 28.4 | 2877863 |
| 1734651300 | 29.62 | 0.42 | 1.44 | 29.71 | 30.4 | 29.33 | 1314107 |
| 1734564900 | 29.2 | -0.51 | -1.72 | 29.5 | 30.81 | 29.06 | 1255546 |
| 1734478500 | 29.71 | 0.38 | 1.30 | 29.33 | 30.188 | 29.07 | 967855 |
| 1734392100 | 29.33 | 0.26 | 0.89 | 29.03 | 29.76 | 28.57 | 1571289 |
| 1734132900 | 29.07 | -1.89 | -6.10 | 30.55 | 30.81 | 29.02 | 1620196 |
| 1734046500 | 30.96 | -0.5 | -1.59 | 31.28 | 31.6148 | 30.72 | 610695 |
| 1733960100 | 31.46 | 1.01 | 3.32 | 30.97 | 31.72 | 30.53 | 938511 |
| 1733873700 | 30.45 | 0.18 | 0.59 | 30.9 | 30.9 | 29.82 | 565167 |
| 1733787300 | 30.27 | -0.42 | -1.37 | 30.42 | 30.63 | 29.08 | 896160 |
| 1733528100 | 30.69 | -0.14 | -0.45 | 31.25 | 31.578 | 30.44 | 793635 |
| 1733441700 | 30.83 | -1.03 | -3.23 | 31.86 | 31.89 | 30.815 | 873378 |
| 1733355300 | 31.86 | 0.27 | 0.85 | 31.69 | 32.0412 | 31.39 | 654793 |
| 1733268900 | 31.59 | 1.26 | 4.15 | 30.34 | 31.95 | 30.24 | 1296598 |
| 1733182500 | 30.33 | 0.44 | 1.47 | 29.64 | 30.43 | 29.25 | 910498 |
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
