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 | -0.57 | -3.28530259366 | 17.35 | 17.5 | 16.74 | 18618 | 17.35001253 | CS |
| 4 | 1.12 | 7.15197956577 | 15.66 | 18.9 | 15.36 | 119491 | 17.55059391 | CS |
| 12 | 4.38 | 35.3225806452 | 12.4 | 18.9 | 12.15 | 99573 | 15.29285575 | CS |
| 26 | 3 | 21.770682148 | 13.78 | 18.9 | 10.58 | 87870 | 13.64802815 | CS |
| 52 | -4.23 | -20.1332698715 | 21.01 | 21.97 | 10.58 | 71101 | 14.28303259 | CS |
| 156 | -4.23 | -20.1332698715 | 21.01 | 21.97 | 10.58 | 71101 | 14.28303259 | CS |
| 260 | -4.23 | -20.1332698715 | 21.01 | 21.97 | 10.58 | 71101 | 14.28303259 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735855200 | 16.78 | -0.44 | -2.56 | 17.29 | 17.33 | 16.739999 | 31088 |
| 1735682400 | 17.22 | -0.14 | -0.81 | 17.23 | 17.34 | 17.13 | 17001 |
| 1735596000 | 17.36 | -0.07 | -0.40 | 17.29 | 17.5 | 17.02 | 12819 |
| 1735336800 | 17.43 | 0.08 | 0.46 | 17.35 | 17.43 | 17.22 | 26033 |
| 1735066800 | 17.35 | 0.05 | 0.29 | 17.41 | 17.43 | 17.3 | 9160 |
| 1734991200 | 17.3 | 0.22 | 1.29 | 17.06 | 17.44 | 16.99 | 32300 |
| 1734732000 | 17.08 | 0.24 | 1.43 | 16.52 | 17.29 | 16.52 | 25731 |
| 1734645600 | 16.84 | 0.04 | 0.24 | 16.86 | 17 | 16.62 | 39183 |
| 1734559200 | 16.8 | -0.83 | -4.71 | 17.62 | 17.62 | 16.78 | 61779 |
| 1734472800 | 17.63 | 0 | 0.00 | 17.34 | 17.63 | 17.31 | 26670 |
| 1734386400 | 17.63 | -0.04 | -0.23 | 17.57 | 17.92 | 17.57 | 28076 |
| 1734127200 | 17.67 | 0.12 | 0.68 | 17.6 | 17.71 | 17.39 | 27747 |
| 1734040800 | 17.55 | -0.49 | -2.72 | 17.97 | 17.97 | 17.55 | 39096 |
| 1733954400 | 18.04 | 0.15 | 0.84 | 17.96 | 18.27 | 17.96 | 30765 |
| 1733868000 | 17.89 | -0.36 | -1.97 | 18.28 | 18.35 | 17.8 | 62723 |
| 1733781600 | 18.25 | 0.2 | 1.11 | 18.13 | 18.9 | 17.95 | 114918 |
| 1733522400 | 18.05 | 2.5 | 16.08 | 16.95 | 18.48 | 16.149999 | 1175465 |
| 1733436180 | 15.55 | 0.09 | 0.58 | 15.66 | 15.76 | 15.36 | 301877 |
| 1733349600 | 15.46 | 0.1 | 0.65 | 15.3 | 15.47 | 15.2 | 77766 |
| 1733263200 | 15.36 | 0.24 | 1.59 | 15.14 | 15.4 | 14.93 | 62247 |
| 1733176800 | 15.12 | 0.67 | 4.64 | 14.69 | 15.2 | 14.57 | 168335 |
| 1732917600 | 14.45 | -0.1 | -0.69 | 14.58 | 14.61 | 14.4 | 30889 |
| 1732831200 | 14.55 | 0.17 | 1.18 | 14.75 | 14.8 | 14.3 | 11051 |
| 1732744800 | 14.38 | -0.03 | -0.21 | 14.46 | 14.55 | 14.28 | 35636 |
| 1732658400 | 14.41 | -0.31 | -2.11 | 14.77 | 14.77 | 14.37 | 46045 |
| 1732572000 | 14.72 | 0.38 | 2.65 | 14.33 | 14.81 | 14.33 | 107668 |
| 1732312800 | 14.34 | 0.1 | 0.70 | 14.26 | 14.71 | 14.26 | 52908 |
| 1732226460 | 14.24 | 0.31 | 2.23 | 13.82 | 14.27 | 13.76 | 60695 |
| 1732140000 | 13.93 | 0.29 | 2.13 | 13.5 | 13.93 | 13.47 | 56048 |
| 1732053600 | 13.64 | -0.34 | -2.43 | 13.88 | 13.88 | 13.47 | 61833 |
| 1731967200 | 13.98 | -0.48 | -3.32 | 14.48 | 14.52 | 13.89 | 60312 |
| 1731708000 | 14.46 | -0.47 | -3.15 | 14.98 | 14.98 | 14.45 | 44473 |
| 1731621600 | 14.93 | 0.11 | 0.74 | 14.91 | 15.1 | 14.67 | 38818 |
| 1731535200 | 14.82 | 0.31 | 2.14 | 14.46 | 15.08 | 14.46 | 95649 |
| 1731448800 | 14.51 | 0.16 | 1.11 | 14.44 | 14.51 | 14.2 | 50783 |
| 1731362400 | 14.35 | 0.41 | 2.94 | 13.97 | 14.4 | 13.91 | 163397 |
| 1731103200 | 13.94 | -0.31 | -2.18 | 14.15 | 14.18 | 13.94 | 84529 |
| 1731016800 | 14.25 | 0.1 | 0.71 | 14.41 | 14.58 | 14.14 | 69033 |
| 1730930400 | 14.15 | -0.24 | -1.67 | 14.57 | 14.57 | 14.01 | 80994 |
| 1730844000 | 14.39 | 0.05 | 0.35 | 14.4 | 14.45 | 14.28 | 43169 |
| 1730757600 | 14.34 | -0.13 | -0.90 | 14.49 | 14.52 | 14.28 | 105474 |
| 1730494800 | 14.47 | 1.02 | 7.58 | 13.45 | 14.55 | 13.45 | 279618 |
| 1730408400 | 13.45 | -0.29 | -2.11 | 13.71 | 13.71 | 13.3 | 181087 |
| 1730322240 | 13.74 | -0.04 | -0.29 | 13.58 | 13.91 | 13.58 | 89186 |
| 1730235600 | 13.78 | -0.15 | -1.08 | 13.95 | 13.95 | 13.74 | 51045 |
| 1730149200 | 13.93 | 0.15 | 1.09 | 13.83 | 14 | 13.78 | 67197 |
| 1729890000 | 13.78 | 0.25 | 1.85 | 13.77 | 14.1 | 13.7 | 443606 |
| 1729803600 | 13.53 | 0.27 | 2.04 | 13.38 | 13.54 | 13.3 | 61367 |
| 1729717200 | 13.26 | -0.24 | -1.78 | 13.32 | 13.41 | 13.14 | 84218 |
| 1729630800 | 13.5 | 0.02 | 0.15 | 13.45 | 13.75 | 13.38 | 90476 |
| 1729544400 | 13.48 | 0.3 | 2.28 | 13.2 | 13.51 | 13.19 | 95842 |
| 1729285200 | 13.18 | 0.36 | 2.81 | 12.94 | 13.2 | 12.79 | 40246 |
| 1729198980 | 12.82 | -0.51 | -3.83 | 13.4 | 13.4 | 12.82 | 78044 |
| 1729112400 | 13.33 | 0.33 | 2.54 | 13.06 | 13.37 | 13.01 | 123012 |
| 1729026000 | 13 | 0.41 | 3.26 | 12.88 | 13.2 | 12.87 | 137480 |
| 1728680400 | 12.59 | 0.24 | 1.94 | 12.33 | 12.6 | 12.33 | 45154 |
| 1728594000 | 12.35 | -0.06 | -0.48 | 12.4 | 12.4 | 12.15 | 71940 |
| 1728507600 | 12.41 | -0.07 | -0.56 | 12.62 | 12.62 | 12.34 | 46767 |
| 1728421200 | 12.48 | 0.15 | 1.22 | 12.3 | 12.59 | 12.13 | 130076 |
| 1728334800 | 12.33 | 0.09 | 0.74 | 12.28 | 12.37 | 11.97 | 63492 |
| 1728075600 | 12.24 | 0.39 | 3.29 | 12.19 | 12.41 | 12.13 | 59866 |
| 1727989200 | 11.85 | 0.05 | 0.42 | 11.75 | 11.87 | 11.61 | 74318 |
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
