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 | -2.65 | -15.8208955224 | 16.75 | 17.65 | 12.71 | 47269153 | 14.70935141 | CS |
| 4 | -6.4 | -31.2195121951 | 20.5 | 22.85 | 12.41 | 63866843 | 15.8937774 | CS |
| 12 | 8.2 | 138.983050847 | 5.9 | 24.98 | 5.865 | 77987229 | 14.93211007 | CS |
| 26 | 9.23 | 189.527720739 | 4.87 | 24.98 | 4.02 | 44278255 | 12.57013258 | CS |
| 52 | 12.18 | 634.375 | 1.92 | 24.98 | 1.62 | 44780879 | 9.05854737 | CS |
| 156 | 5.38 | 61.6972477064 | 8.72 | 24.98 | 0.93 | 21322740 | 7.60591204 | CS |
| 260 | 5.38 | 61.6972477064 | 8.72 | 24.98 | 0.93 | 21322740 | 7.60591204 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280100 | 14 | 0.01 | 0.07 | 14.37 | 14.68 | 13.765 | 25485682 |
| 1738193700 | 13.99 | -0.24 | -1.69 | 14.1 | 14.36 | 13.51 | 28748487 |
| 1738107300 | 14.23 | 0.16 | 1.14 | 13.62 | 14.37 | 12.71 | 50716040 |
| 1738020900 | 14.07 | -1.77 | -11.17 | 14.15 | 15.37 | 13.8 | 44599819 |
| 1737761700 | 15.84 | -0.54 | -3.30 | 16.75 | 17.65 | 15.83 | 65012267 |
| 1737675300 | 16.379999 | 0 | 0.00 | 16.379999 | 16.379999 | 16.379999 | 0 |
| 1737588900 | 16.379999 | -0.14 | -0.85 | 16.34 | 16.6679 | 15.82 | 59071034 |
| 1737502500 | 16.52 | 2.88 | 21.11 | 13.92 | 16.535 | 13.4116 | 90710576 |
| 1737156900 | 13.64 | -0.33 | -2.36 | 14.42 | 15.35 | 13.61 | 64668343 |
| 1737070500 | 13.97 | 0.08 | 0.58 | 14.15 | 14.855 | 13.37 | 63833773 |
| 1736984100 | 13.89 | 1.1 | 8.60 | 13.41 | 14.7 | 13.36 | 73717481 |
| 1736897700 | 12.79 | -0.03 | -0.23 | 13.56 | 14.41 | 12.41 | 65883306 |
| 1736811300 | 12.82 | -1.27 | -9.01 | 13.42 | 13.65 | 12.7 | 50376454 |
| 1736552100 | 14.09 | -0.93 | -6.19 | 14.5 | 14.59 | 13.3 | 56877600 |
| 1736379300 | 15.02 | -2.96 | -16.44 | 16.559999 | 17.1 | 14.54 | 86838996 |
| 1736292900 | 17.975 | -1.92 | -9.63 | 20.19 | 20.46 | 17.5 | 73512751 |
| 1736206500 | 19.89 | -0.73 | -3.54 | 20.72 | 22.85 | 19.545 | 80547746 |
| 1735947300 | 20.62 | 0.46 | 2.28 | 19.71 | 22.25 | 19.435 | 77369612 |
| 1735860900 | 20.16 | 0.32 | 1.61 | 20.5 | 20.5 | 19.01 | 61953534 |
| 1735688100 | 19.84 | -2.84 | -12.52 | 22.56 | 22.68 | 19.3121 | 67568657 |
| 1735601700 | 22.68 | -1.27 | -5.30 | 23.06 | 23.4603 | 20.98 | 60173277 |
| 1735342500 | 23.95 | -0.28 | -1.16 | 24.16 | 24.81 | 22.74 | 75612226 |
| 1735256100 | 24.23 | 3.99 | 19.71 | 20.19 | 24.98 | 19.63 | 129243123 |
| 1735077840 | 20.24 | -0.19 | -0.93 | 20.5 | 21.3 | 18.85 | 54489000 |
| 1734996900 | 20.43 | -1.33 | -6.09 | 22.7 | 22.85 | 19.66 | 83091087 |
| 1734737700 | 21.755 | 2.9 | 15.38 | 18.2 | 21.87 | 17.12 | 115108476 |
| 1734651300 | 18.855 | -1.99 | -9.55 | 22.43 | 23.8 | 17.85 | 139115525 |
| 1734564900 | 20.845 | 1.46 | 7.50 | 18.96 | 24.08 | 18.95 | 157171973 |
| 1734478500 | 19.39 | -0.3 | -1.52 | 19.46 | 19.85 | 17.658 | 97404251 |
| 1734392100 | 19.69 | 2.78 | 16.44 | 17.65 | 19.9699 | 16.59 | 177025579 |
| 1734132900 | 16.91 | 3.24 | 23.70 | 13.76 | 17.29 | 13.63 | 158935562 |
| 1734046500 | 13.67 | 0.12 | 0.89 | 13.06 | 14.3 | 13.02 | 50211053 |
| 1733960100 | 13.55 | -0.68 | -4.75 | 14.23 | 14.3099 | 12.7 | 75196459 |
| 1733873700 | 14.225 | -0.84 | -5.54 | 14.26 | 15.68 | 13.72 | 88953688 |
| 1733787300 | 15.06 | 0.05 | 0.33 | 14.98 | 16.07 | 13.45 | 138163737 |
| 1733528100 | 15.01 | 1.68 | 12.60 | 14.18 | 15.1 | 13.18 | 218386999 |
| 1733441700 | 13.33 | 3.18 | 31.33 | 10.52 | 13.72 | 10.3601 | 194157252 |
| 1733355300 | 10.15 | 1.27 | 14.30 | 9.21 | 10.19 | 8.94 | 85636332 |
| 1733268900 | 8.88 | -0.07 | -0.78 | 8.7899999 | 9.135 | 8.55 | 36584772 |
| 1733182500 | 8.95 | -0.36 | -3.87 | 9.2 | 9.5326 | 8.7925 | 51133247 |
| 1732917840 | 9.31 | 1.43 | 18.15 | 8.02 | 9.53 | 7.905 | 71312671 |
| 1732750500 | 7.88 | 0.27 | 3.55 | 7.54 | 7.89 | 7.3 | 32417446 |
| 1732664100 | 7.61 | -0.42 | -5.23 | 7.9 | 8.3699999 | 7.55 | 40312805 |
| 1732577700 | 8.03 | -0.22 | -2.67 | 8.8 | 8.8699999 | 7.87 | 64524966 |
| 1732318500 | 8.25 | 1.27 | 18.19 | 7.35 | 8.49 | 7.18 | 107643067 |
| 1732232100 | 6.98 | 0.54 | 8.39 | 6.59 | 7.28 | 6.38 | 71431627 |
| 1732145700 | 6.44 | -0.07 | -1.08 | 6.65 | 6.74 | 6.3 | 25545989 |
| 1732059300 | 6.51 | 0.32 | 5.17 | 6.07 | 6.72 | 6.04 | 40881687 |
| 1731972900 | 6.19 | -0.17 | -2.67 | 6.36 | 6.55 | 5.97 | 33739696 |
| 1731713700 | 6.36 | -0.27 | -4.07 | 6.76 | 6.7675 | 6.22 | 35161751 |
| 1731627300 | 6.63 | 0.36 | 5.74 | 6.5599999 | 7.16 | 6.32 | 73534403 |
| 1731540900 | 6.2699999 | -1.29 | -17.06 | 6.6 | 6.75 | 6.0599999 | 72932419 |
| 1731454500 | 7.56 | -0.21 | -2.70 | 7.69 | 7.84 | 7.31 | 63224446 |
| 1731368100 | 7.77 | 0.57 | 7.92 | 7.52 | 7.8 | 6.79 | 68882424 |
| 1731108900 | 7.2 | 0.25 | 3.60 | 6.71 | 7.26 | 6.38 | 52855875 |
| 1731022500 | 6.95 | 1.26 | 22.14 | 5.91 | 7.08 | 5.865 | 71315350 |
| 1730936100 | 5.69 | 0.32 | 5.96 | 5.64 | 5.69 | 5.41 | 22344013 |
| 1730849700 | 5.37 | 0.28 | 5.50 | 5.17 | 5.45 | 5.1602 | 16072617 |
| 1730763300 | 5.09 | -0.05 | -0.97 | 5.13 | 5.1849999 | 4.97 | 11865518 |
| 1730500500 | 5.14 | 0.11 | 2.19 | 5.25 | 5.3099999 | 5.092 | 14314049 |
| 1730414100 | 5.03 | -0.42 | -7.71 | 5.41 | 5.455 | 5.03 | 26782985 |
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
