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 | 1.2101 | 8.22078804348 | 14.72 | 16.68 | 14.58 | 34937427 | 15.82413385 | CS |
| 4 | -0.4299 | -2.62775061125 | 16.36 | 17.19 | 14.58 | 46901017 | 15.88778256 | CS |
| 12 | 7.9201 | 98.8776529338 | 8.01 | 17.19 | 7.9 | 54304611 | 12.94490793 | CS |
| 26 | 9.5201 | 148.51950078 | 6.41 | 17.19 | 6.01 | 46742630 | 10.36937249 | CS |
| 52 | 5.9201 | 59.1418581419 | 10.01 | 17.19 | 6.01 | 47327804 | 9.00531232 | CS |
| 156 | 0.8201 | 5.42753143614 | 15.11 | 17.19 | 4.24 | 45394530 | 8.19766179 | CS |
| 260 | -6.0434 | -27.5031287687 | 21.9735 | 24.95 | 4.24 | 41927733 | 9.05759794 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 15.98 | -0.62 | -3.73 | 16.39 | 16.465 | 15.78 | 30910087 |
| 1735256100 | 16.6 | 0.58 | 3.62 | 15.98 | 16.68 | 15.88 | 36842010 |
| 1735077840 | 16.02 | 0.39 | 2.50 | 15.73 | 16.03 | 15.57 | 15731460 |
| 1734996900 | 15.63 | 0.28 | 1.82 | 15.5 | 15.79 | 15.165 | 34526705 |
| 1734737700 | 15.35 | 0.32 | 2.13 | 14.72 | 15.53 | 14.58 | 52649534 |
| 1734651300 | 15.03 | -0.21 | -1.38 | 15.72 | 15.99 | 14.92 | 43897967 |
| 1734564900 | 15.24 | -1.42 | -8.52 | 16.89 | 17.19 | 14.932 | 76581025 |
| 1734478500 | 16.66 | -0.22 | -1.30 | 17.15 | 17.17 | 16.17 | 53848591 |
| 1734392100 | 16.88 | 0.63 | 3.88 | 16.52 | 17.04 | 16.2 | 55088586 |
| 1734132900 | 16.25 | 0.35 | 2.20 | 16.04 | 16.36 | 15.79 | 41567268 |
| 1734046500 | 15.9 | -0.04 | -0.25 | 15.92 | 16.48 | 15.73 | 47960743 |
| 1733960100 | 15.94 | 0.65 | 4.25 | 15.5 | 16 | 15.16 | 47517722 |
| 1733873700 | 15.29 | -0.28 | -1.80 | 15.49 | 16.12 | 15.135 | 49506625 |
| 1733787300 | 15.57 | -0.45 | -2.81 | 15.68 | 15.96 | 15.23 | 59519584 |
| 1733528100 | 16.02 | 0.37 | 2.36 | 15.77 | 16.05 | 14.85 | 57105797 |
| 1733441700 | 15.65 | -0.67 | -4.11 | 16.01 | 16.2 | 15.62 | 50725723 |
| 1733355300 | 16.32 | 0.44 | 2.77 | 16.129999 | 16.43 | 15.89 | 40550806 |
| 1733268900 | 15.88 | -0.03 | -0.19 | 15.89 | 16.149999 | 15.62 | 43695254 |
| 1733182500 | 15.91 | -0.5 | -3.05 | 16.489999 | 16.61 | 15.74 | 52278815 |
| 1732917840 | 16.41 | 0.29 | 1.80 | 16.36 | 16.61 | 16.17 | 31525112 |
| 1732750500 | 16.12 | 0.63 | 4.07 | 15.62 | 16.16 | 15.57 | 48079372 |
| 1732664100 | 15.49 | -0.21 | -1.34 | 15.5 | 15.84 | 15.245 | 38120236 |
| 1732577700 | 15.7 | 0.1 | 0.64 | 16.088 | 16.09 | 15.52 | 48201781 |
| 1732318500 | 15.6 | 0.59 | 3.93 | 15.27 | 15.75 | 15.08 | 49854156 |
| 1732232100 | 15.01 | 0.34 | 2.32 | 14.86 | 15.55 | 14.67 | 60458685 |
| 1732145700 | 14.67 | 0.25 | 1.73 | 14.62 | 14.885 | 14.29 | 45443006 |
| 1732059300 | 14.42 | 0.49 | 3.52 | 13.76 | 14.43 | 13.67 | 38177745 |
| 1731972900 | 13.93 | 0.3 | 2.20 | 13.8 | 14.3 | 13.7 | 47599996 |
| 1731713700 | 13.63 | 0.23 | 1.72 | 13.22 | 13.695 | 13.08 | 48065803 |
| 1731627300 | 13.4 | -0.1 | -0.74 | 13.61 | 13.73 | 13.01 | 46033003 |
| 1731540900 | 13.5 | -0.32 | -2.32 | 13.94 | 14.28 | 13.39 | 55036032 |
| 1731454500 | 13.82 | -0.29 | -2.06 | 13.49 | 14.01 | 13.37 | 60937101 |
| 1731368100 | 14.11 | 1.1 | 8.46 | 13.62 | 14.44 | 13.575 | 106162469 |
| 1731108900 | 13.01 | 1.11 | 9.33 | 12 | 13.01 | 11.94 | 83184308 |
| 1731022500 | 11.9 | 0.09 | 0.76 | 11.915 | 12.14 | 11.85 | 55489072 |
| 1730936100 | 11.81 | 0.39 | 3.42 | 12.1 | 12.11 | 11.63 | 59070731 |
| 1730849700 | 11.42 | 0.51 | 4.67 | 10.96 | 11.55 | 10.95 | 53672779 |
| 1730763300 | 10.91 | -0.13 | -1.18 | 10.88 | 11.13 | 10.635 | 41217237 |
| 1730500500 | 11.04 | -0.13 | -1.16 | 11.21 | 11.22 | 10.81 | 41591367 |
| 1730414100 | 11.17 | -0.05 | -0.45 | 11.16 | 11.325 | 10.88 | 58824953 |
| 1730327700 | 11.22 | 0.75 | 7.16 | 10.46 | 11.5 | 10.46 | 94973378 |
| 1730241300 | 10.47 | -0.72 | -6.43 | 10.75 | 10.8 | 9.775 | 164659729 |
| 1730154900 | 11.19 | 0.2 | 1.82 | 11.21 | 11.315 | 11.02 | 69109096 |
| 1729895700 | 10.99 | 0.06 | 0.55 | 11.21 | 11.34 | 10.89 | 58604939 |
| 1729809300 | 10.93 | 0.51 | 4.89 | 10.91 | 11.3 | 10.78 | 71971448 |
| 1729722900 | 10.42 | -0.16 | -1.51 | 10.55 | 10.65 | 10.175 | 37968337 |
| 1729636500 | 10.58 | 0.18 | 1.73 | 10.32 | 10.62 | 10.32 | 36379510 |
| 1729550100 | 10.4 | 0.22 | 2.16 | 10.25 | 10.54 | 10.2 | 50633163 |
| 1729290900 | 10.18 | 0.31 | 3.14 | 9.91 | 10.18 | 9.8813 | 31302156 |
| 1729204500 | 9.8699999 | -0.17 | -1.69 | 10.01 | 10.03 | 9.6199999 | 50203169 |
| 1729118100 | 10.04 | -0.14 | -1.38 | 10.23 | 10.325 | 9.91 | 47882987 |
| 1729031700 | 10.18 | 0.14 | 1.39 | 10.16 | 10.49 | 10.03 | 87053202 |
| 1728945300 | 10.04 | 1.03 | 11.43 | 9.6199999 | 10.07 | 9.375 | 116606577 |
| 1728686100 | 9.01 | 0.38 | 4.40 | 8.65 | 9.07 | 8.63 | 42696059 |
| 1728599700 | 8.63 | 0.04 | 0.47 | 8.51 | 8.76 | 8.4605 | 45955435 |
| 1728513300 | 8.59 | 0.18 | 2.14 | 8.41 | 8.66 | 8.3 | 32886806 |
| 1728426900 | 8.41 | 0.14 | 1.69 | 8.32 | 8.6 | 8.255 | 40436447 |
| 1728340500 | 8.27 | -0.12 | -1.43 | 8.36 | 8.52 | 8.16 | 40392821 |
| 1728081300 | 8.39 | 0.56 | 7.15 | 8.01 | 8.405 | 7.9 | 58063452 |
| 1727994900 | 7.83 | 0.04 | 0.51 | 7.75 | 7.86 | 7.654 | 28600638 |
| 1727908500 | 7.79 | 0.16 | 2.10 | 7.6 | 7.83 | 7.57 | 27807679 |
| 1727822100 | 7.63 | -0.23 | -2.93 | 7.88 | 7.9 | 7.615 | 34413950 |
| 1727735700 | 7.86 | -0.09 | -1.13 | 7.9 | 8.07 | 7.81 | 28330665 |
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
