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 | -0.36 | -1.86335403727 | 19.32 | 20.81 | 18.86 | 694763 | 19.9657846 | CS |
| 4 | -3.83 | -16.8056164985 | 22.79 | 23.26 | 17.78 | 784041 | 20.08287097 | CS |
| 12 | -4.8 | -20.202020202 | 23.76 | 27 | 17.78 | 756439 | 22.63063692 | CS |
| 26 | -0.43 | -2.21763795771 | 19.39 | 27 | 17.78 | 609243 | 23.08798936 | CS |
| 52 | 4.96 | 35.4285714286 | 14 | 27 | 11.68 | 543265 | 20.21486854 | CS |
| 156 | 10.06 | 113.033707865 | 8.9 | 27 | 5.47 | 431795 | 13.58771736 | CS |
| 260 | 5.87 | 44.8433919022 | 13.09 | 27 | 5.47 | 436200 | 13.30463618 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028500 | 19.85 | -0.71 | -3.45 | 20.76 | 20.8 | 19.56 | 572890 |
| 1742942100 | 20.56 | -0.02 | -0.10 | 20.57 | 20.81 | 20.28 | 530404 |
| 1742855700 | 20.58 | 0.93 | 4.73 | 20.21 | 20.6 | 20.09 | 601562 |
| 1742596500 | 19.65 | 0.13 | 0.67 | 18.86 | 19.7 | 18.86 | 1309563 |
| 1742510100 | 19.52 | -0.09 | -0.46 | 19.32 | 19.835 | 19.12 | 459395 |
| 1742423700 | 19.61 | 0.48 | 2.51 | 19.09 | 19.76 | 18.64 | 648291 |
| 1742337300 | 19.13 | -0.26 | -1.34 | 19.33 | 19.45 | 18.9602 | 485067 |
| 1742250900 | 19.39 | -0.09 | -0.46 | 19.2816 | 19.67 | 19.1 | 741770 |
| 1741991700 | 19.48 | -0.16 | -0.81 | 19.71 | 20.11 | 19.295 | 1272748 |
| 1741905300 | 19.64 | 0.36 | 1.87 | 19.02 | 19.755 | 18.745 | 1127307 |
| 1741818900 | 19.28 | 0.27 | 1.42 | 19.665 | 19.85 | 18.78 | 898476 |
| 1741732500 | 19.01 | 0.58 | 3.15 | 18.51 | 19.25 | 18.39 | 1453277 |
| 1741646100 | 18.43 | -1.84 | -9.08 | 19.76 | 19.76 | 17.78 | 1060037 |
| 1741390500 | 20.27 | -0.36 | -1.75 | 20.88 | 20.88 | 19.66 | 760348 |
| 1741304100 | 20.63 | -0.75 | -3.51 | 20.907 | 21.51 | 20.42 | 534431 |
| 1741217700 | 21.38 | 0.31 | 1.47 | 21.1 | 21.56 | 20.985 | 323611 |
| 1741131300 | 21.07 | -1.17 | -5.26 | 21.6 | 21.705 | 20.52 | 687510 |
| 1741044900 | 22.24 | -0.87 | -3.76 | 23.04 | 23.245 | 22.2 | 578046 |
| 1740785700 | 23.11 | 1 | 4.52 | 22.105 | 23.13 | 21.75 | 892074 |
| 1740699300 | 22.11 | -0.69 | -3.03 | 22.79 | 23.26 | 22.08 | 744005 |
| 1740612900 | 22.8 | 0.46 | 2.06 | 23.13 | 23.3 | 22.21 | 511057 |
| 1740526500 | 22.34 | -0.59 | -2.57 | 22.842 | 22.96 | 21.91 | 1128516 |
| 1740440100 | 22.93 | -0.56 | -2.38 | 23.59 | 23.59 | 22.5 | 1227829 |
| 1740180900 | 23.49 | -0.21 | -0.89 | 23.96 | 24.17 | 23.19 | 1063416 |
| 1740094500 | 23.7 | -0.62 | -2.55 | 24.2 | 24.2 | 23.42 | 770232 |
| 1740008100 | 24.32 | 0.38 | 1.59 | 23.83 | 24.34 | 23.62 | 393488 |
| 1739921700 | 23.94 | 0.11 | 0.46 | 23.79 | 24.02 | 23.64 | 521010 |
| 1739576100 | 23.83 | 1.06 | 4.66 | 23.14 | 24.05 | 22.83 | 580334 |
| 1739489700 | 22.77 | -0.26 | -1.13 | 23.32 | 23.35 | 22.66 | 645510 |
| 1739403300 | 23.03 | -0.62 | -2.62 | 23.305 | 23.415 | 22.82 | 1035623 |
| 1739316900 | 23.65 | -0.61 | -2.51 | 24 | 24.19 | 23.26 | 839445 |
| 1739230500 | 24.26 | -0.13 | -0.53 | 25.21 | 25.21 | 23.8 | 873907 |
| 1738971300 | 24.39 | -1.77 | -6.77 | 25.21 | 25.83 | 24.04 | 1166499 |
| 1738884900 | 26.16 | 0.13 | 0.50 | 26.4 | 26.9434 | 25.96 | 842066 |
| 1738798500 | 26.03 | 0.26 | 1.01 | 25.89 | 26.34 | 25.465 | 596569 |
| 1738712100 | 25.77 | 0.72 | 2.87 | 24.97 | 26.29 | 24.94 | 603166 |
| 1738625700 | 25.05 | -0.77 | -2.98 | 24.52 | 25.19 | 24.49 | 675538 |
| 1738366500 | 25.82 | -0.25 | -0.96 | 26.22 | 26.46 | 25.8 | 429912 |
| 1738280100 | 26.07 | 0.47 | 1.84 | 26.03 | 26.4 | 25.49 | 318698 |
| 1738193700 | 25.6 | -0.18 | -0.70 | 25.56 | 26.33 | 25.08 | 1168066 |
| 1738107300 | 25.78 | 0.75 | 3.00 | 25.03 | 25.98 | 25.03 | 941120 |
| 1738020900 | 25.03 | -1.04 | -3.99 | 25.64 | 25.74 | 24.49 | 355788 |
| 1737761700 | 26.07 | -0.11 | -0.42 | 25.8 | 26.24 | 25.44 | 503144 |
| 1737675300 | 26.18 | 0 | 0.00 | 26.18 | 26.18 | 26.18 | 0 |
| 1737588900 | 26.18 | -0.23 | -0.87 | 26.55 | 27 | 25.87 | 797048 |
| 1737502500 | 26.41 | 0.65 | 2.52 | 26.01 | 26.5 | 25.83 | 443803 |
| 1737156900 | 25.76 | 1.21 | 4.93 | 24.84 | 25.77 | 24.725 | 483136 |
| 1737070500 | 24.55 | 0 | 0.00 | 24.5 | 25.1 | 23.99 | 595064 |
| 1736984100 | 24.55 | 1.24 | 5.32 | 24.38 | 24.76 | 24 | 732373 |
| 1736897700 | 23.31 | 1.14 | 5.14 | 22.48 | 23.5 | 22.28 | 1214366 |
| 1736811300 | 22.17 | -0.16 | -0.72 | 22.19 | 22.66 | 21.855 | 636607 |
| 1736552100 | 22.33 | -0.88 | -3.79 | 23 | 23 | 21.745 | 916548 |
| 1736379300 | 23.21 | 0.02 | 0.09 | 22.805 | 23.74 | 22.805 | 794356 |
| 1736292900 | 23.19 | -0.21 | -0.90 | 23.39 | 23.45 | 22.36 | 994654 |
| 1736206500 | 23.4 | 0.25 | 1.08 | 23.21 | 24.055 | 23.1 | 580765 |
| 1735947300 | 23.15 | -0.4 | -1.70 | 23.55 | 23.76 | 22.7601 | 708945 |
| 1735860900 | 23.55 | -0.29 | -1.22 | 23.76 | 24.05 | 23.37 | 591170 |
| 1735688100 | 23.84 | 0.18 | 0.76 | 23.9 | 24.42 | 23.505 | 456021 |
| 1735601700 | 23.66 | -0.35 | -1.46 | 23.6 | 23.99 | 23.2456 | 430349 |
| 1735342500 | 24.01 | -0.59 | -2.40 | 24.435 | 24.62 | 23.7 | 564527 |
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
