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 | -0.41 | -2.6920551543 | 15.23 | 15.23 | 14.8 | 261017 | 15.08312056 | CS |
| 4 | -0.29 | -1.91925876903 | 15.11 | 15.28 | 14.78 | 173951 | 15.10271513 | CS |
| 12 | -0.46 | -3.01047120419 | 15.28 | 15.6 | 14.55 | 185470 | 15.03481505 | CS |
| 26 | 1.22 | 8.97058823529 | 13.6 | 15.6 | 13.25 | 175807 | 14.79537213 | CS |
| 52 | 1.94 | 15.0621118012 | 12.88 | 15.6 | 12.38 | 164118 | 14.07921423 | CS |
| 156 | 4.89 | 49.2447129909 | 9.93 | 15.6 | 9.78 | 109157 | 13.66551042 | CS |
| 260 | 4.89 | 49.2447129909 | 9.93 | 15.6 | 9.78 | 109157 | 13.66551042 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741640400 | 14.82 | -0.26 | -1.72 | 14.8 | 14.82 | 14.8 | 71620 |
| 1741384800 | 15.08 | 0.1 | 0.67 | 14.98 | 15.08 | 14.98 | 416286 |
| 1741298400 | 14.98 | -0.14 | -0.93 | 15.2 | 15.2 | 14.98 | 170582 |
| 1741212060 | 15.12 | 0.08 | 0.53 | 15.2 | 15.2 | 15.12 | 148319 |
| 1741125660 | 15.04 | -0.12 | -0.79 | 15 | 15.04 | 15 | 253283 |
| 1741039200 | 15.16 | -0.01 | -0.07 | 15.23 | 15.23 | 15.16 | 316617 |
| 1740780000 | 15.17 | 0.16 | 1.07 | 14.99 | 15.17 | 14.97 | 126829 |
| 1740693600 | 15.01 | -0.08 | -0.53 | 15.03 | 15.12 | 14.97 | 97496 |
| 1740607200 | 15.09 | 0.04 | 0.27 | 15.27 | 15.27 | 15.01 | 303479 |
| 1740520800 | 15.05 | 0.12 | 0.80 | 14.78 | 15.05 | 14.78 | 96474 |
| 1740434400 | 14.93 | 0.04 | 0.27 | 14.85 | 14.95 | 14.84 | 41654 |
| 1740175200 | 14.89 | -0.19 | -1.26 | 15.19 | 15.19 | 14.8 | 194618 |
| 1740088800 | 15.08 | -0.14 | -0.92 | 15.02 | 15.11 | 15.01 | 77516 |
| 1740002400 | 15.22 | -0.03 | -0.20 | 15.26 | 15.26 | 15.14 | 144854 |
| 1739916000 | 15.25 | 0.14 | 0.93 | 15.27 | 15.27 | 15.13 | 171643 |
| 1739570400 | 15.11 | -0.06 | -0.40 | 15.18 | 15.18 | 15.06 | 88320 |
| 1739484000 | 15.17 | 0.1 | 0.66 | 15.28 | 15.28 | 15.08 | 237529 |
| 1739397600 | 15.07 | -0.14 | -0.92 | 15.12 | 15.19 | 15.01 | 119429 |
| 1739311200 | 15.21 | 0.01 | 0.07 | 15.25 | 15.25 | 15.13 | 118951 |
| 1739224800 | 15.2 | 0.05 | 0.33 | 15.11 | 15.22 | 15.11 | 181183 |
| 1738965600 | 15.15 | -0.17 | -1.11 | 15.28 | 15.29 | 15.13 | 178060 |
| 1738879200 | 15.32 | -0.04 | -0.26 | 15.39 | 15.39 | 15.23 | 206065 |
| 1738792800 | 15.36 | 0.11 | 0.72 | 15.2 | 15.36 | 15.19 | 110037 |
| 1738706400 | 15.25 | -0.09 | -0.59 | 15.22 | 15.3 | 15.2 | 262879 |
| 1738620000 | 15.34 | -0.1 | -0.65 | 15.44 | 15.44 | 15.2 | 295566 |
| 1738360800 | 15.44 | -0.08 | -0.52 | 15.5 | 15.6 | 15.38 | 117552 |
| 1738274400 | 15.52 | 0.18 | 1.17 | 15.58 | 15.58 | 15.43 | 130682 |
| 1738188000 | 15.34 | 0.09 | 0.59 | 15.31 | 15.38 | 15.26 | 256896 |
| 1738101600 | 15.25 | -0.07 | -0.46 | 15.34 | 15.34 | 15.23 | 105455 |
| 1738015200 | 15.32 | -0.06 | -0.39 | 15.35 | 15.35 | 15.2 | 156747 |
| 1737756000 | 15.38 | -0.01 | -0.06 | 15.41 | 15.41 | 15.31 | 341250 |
| 1737669600 | 15.39 | 0.1 | 0.65 | 15.47 | 15.47 | 15.29 | 118043 |
| 1737583200 | 15.29 | -0.03 | -0.20 | 15.53 | 15.53 | 15.27 | 140508 |
| 1737496800 | 15.32 | 0.12 | 0.79 | 15.5 | 15.5 | 15.23 | 470184 |
| 1737410400 | 15.2 | -0.02 | -0.13 | 15.06 | 15.23 | 15.03 | 66430 |
| 1737151200 | 15.22 | 0.15 | 1.00 | 15.27 | 15.27 | 15.1 | 56436 |
| 1737064800 | 15.07 | 0.17 | 1.14 | 15.03 | 15.08 | 14.95 | 164978 |
| 1736978400 | 14.9 | 0.1 | 0.68 | 15.05 | 15.05 | 14.86 | 81947 |
| 1736892000 | 14.8 | 0.1 | 0.68 | 14.91 | 14.91 | 14.69 | 49089 |
| 1736805600 | 14.7 | 0 | 0.00 | 15 | 15 | 14.55 | 257850 |
| 1736546400 | 14.7 | -0.12 | -0.81 | 14.88 | 14.88 | 14.62 | 1378180 |
| 1736460000 | 14.82 | 0.07 | 0.47 | 14.63 | 14.83 | 14.63 | 87389 |
| 1736373600 | 14.75 | 0.02 | 0.14 | 14.6 | 14.76 | 14.6 | 108567 |
| 1736287200 | 14.73 | -0.03 | -0.20 | 14.95 | 14.95 | 14.67 | 391851 |
| 1736200800 | 14.76 | -0.08 | -0.54 | 14.9 | 14.9 | 14.71 | 79744 |
| 1735941600 | 14.84 | 0.14 | 0.95 | 14.88 | 14.91 | 14.68 | 60836 |
| 1735855200 | 14.7 | 0 | 0.00 | 14.79 | 14.82 | 14.63 | 390238 |
| 1735682400 | 14.7 | 0.01 | 0.07 | 15.04 | 15.04 | 14.66 | 15229 |
| 1735596000 | 14.69 | -0.14 | -0.94 | 14.77 | 14.77 | 14.64 | 37091 |
| 1735336800 | 14.83 | 0 | 0.00 | 14.95 | 14.95 | 14.75 | 59474 |
| 1735066800 | 14.83 | 0.04 | 0.27 | 14.95 | 15.39 | 14.76 | 53599 |
| 1734991200 | 14.79 | 0.02 | 0.14 | 14.79 | 14.79 | 14.73 | 178325 |
| 1734732000 | 14.77 | 0.06 | 0.41 | 14.78 | 14.8 | 14.57 | 220566 |
| 1734645600 | 14.71 | -0.03 | -0.20 | 14.97 | 14.97 | 14.64 | 131583 |
| 1734559200 | 14.74 | -0.33 | -2.19 | 15.19 | 15.19 | 14.74 | 96456 |
| 1734472800 | 15.07 | -0.08 | -0.53 | 15.23 | 15.23 | 15.03 | 96873 |
| 1734386400 | 15.15 | 0 | 0.00 | 15.28 | 15.28 | 15.11 | 128623 |
| 1734127200 | 15.15 | -0.05 | -0.33 | 15.38 | 15.38 | 15.09 | 81261 |
| 1734040800 | 15.2 | 0 | 0.00 | 15.05 | 15.2 | 15.05 | 56070 |
| 1733954400 | 15.2 | 0.02 | 0.13 | 15.29 | 15.29 | 15.11 | 104978 |
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
