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 | -4.21 | -17.8012684989 | 23.65 | 24.89 | 18.89 | 3895466 | 21.26489529 | CS |
| 4 | -5.46 | -21.9277108434 | 24.9 | 25.955 | 18.89 | 2133401 | 22.6599569 | CS |
| 12 | -5.23 | -21.1998378597 | 24.67 | 34.47 | 18.89 | 2688012 | 26.38745024 | CS |
| 26 | -5.23 | -21.1998378597 | 24.67 | 34.47 | 18.89 | 2688012 | 26.38745024 | CS |
| 52 | -5.23 | -21.1998378597 | 24.67 | 34.47 | 18.89 | 2688012 | 26.38745024 | CS |
| 156 | -5.23 | -21.1998378597 | 24.67 | 34.47 | 18.89 | 2688012 | 26.38745024 | CS |
| 260 | -5.23 | -21.1998378597 | 24.67 | 34.47 | 18.89 | 2688012 | 26.38745024 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 19.17 | 0.24 | 1.27 | 18.73 | 19.83 | 18.3796 | 37787168 |
| 1734651600 | 18.93 | -1.4 | -6.89 | 20.33 | 20.5664 | 18.89 | 4027299 |
| 1734565200 | 20.33 | -1.18 | -5.49 | 21.59 | 21.99 | 20.09 | 4605932 |
| 1734478800 | 21.51 | -2.27 | -9.55 | 24.2 | 24.89 | 20.58 | 5607709 |
| 1734392400 | 23.78 | 0.73 | 3.17 | 23.16 | 24.225 | 22.84 | 3779352 |
| 1734133200 | 23.05 | -0.56 | -2.37 | 23.64 | 23.75 | 22.65 | 1598931 |
| 1734046800 | 23.61 | -0.24 | -1.01 | 23.59 | 24.34 | 23.05 | 1724726 |
| 1733960400 | 23.85 | -0.17 | -0.71 | 24.44 | 24.99 | 23.46 | 2266763 |
| 1733874000 | 24.02 | 0.27 | 1.14 | 23.8 | 25.0699 | 23.7384 | 2895045 |
| 1733787600 | 23.75 | 0.58 | 2.50 | 23.65 | 24.24 | 23 | 2612375 |
| 1733528400 | 23.17 | 0.17 | 0.74 | 23.21 | 23.95 | 23 | 1015519 |
| 1733442000 | 23 | -0.91 | -3.81 | 23.91 | 24.04 | 22.71 | 1340772 |
| 1733355600 | 23.91 | -0.36 | -1.48 | 24.27 | 24.64 | 23.69 | 1173345 |
| 1733269200 | 24.27 | 0.41 | 1.72 | 23.63 | 24.53 | 23.6151 | 1419989 |
| 1733182800 | 23.86 | -0.49 | -2.01 | 24.37 | 25.046 | 23.7564 | 1309788 |
| 1732917840 | 24.35 | 0.45 | 1.88 | 24.25 | 24.66 | 24.01 | 642615 |
| 1732750800 | 23.9 | -0.71 | -2.89 | 24.61 | 24.8 | 23.485 | 1020440 |
| 1732664400 | 24.61 | -0.2 | -0.81 | 24.59 | 25.955 | 24.36 | 1098051 |
| 1732578000 | 24.81 | 0.38 | 1.56 | 24.76 | 25.45 | 24.47 | 1451032 |
| 1732318800 | 24.43 | -0.33 | -1.33 | 24.93 | 25.44 | 24.4 | 1466784 |
| 1732232400 | 24.76 | 2.35 | 10.49 | 23.55 | 25.29 | 23.35 | 2888702 |
| 1732146000 | 22.41 | 0.47 | 2.14 | 21.96 | 22.99 | 21.5 | 2438182 |
| 1732059600 | 21.94 | -0.83 | -3.65 | 22.23 | 22.94 | 21.24 | 4279056 |
| 1731973200 | 22.77 | -2.43 | -9.64 | 25.06 | 25.06 | 22.24 | 3096162 |
| 1731714000 | 25.2 | -1.21 | -4.58 | 26.19 | 26.35 | 24.88 | 2632125 |
| 1731627600 | 26.41 | -3.22 | -10.87 | 29.29 | 29.58 | 26.02 | 2505544 |
| 1731541200 | 29.63 | -1.61 | -5.15 | 31.43 | 31.49 | 29.4 | 1691186 |
| 1731454800 | 31.24 | -1.04 | -3.22 | 32 | 32.59 | 30.53 | 1248718 |
| 1731368400 | 32.28 | -1.12 | -3.35 | 33.88 | 34.47 | 32.119999 | 1006252 |
| 1731109200 | 33.4 | 1.56 | 4.90 | 32.03 | 33.5 | 31.51 | 1403424 |
| 1731022800 | 31.84 | 0.84 | 2.71 | 31.2 | 31.975 | 31.1 | 1338806 |
| 1730936400 | 31 | 1 | 3.33 | 31.63 | 31.75 | 30.3 | 1325513 |
| 1730850000 | 30 | 0.37 | 1.25 | 29.67 | 30.2 | 29.52 | 707934 |
| 1730763600 | 29.63 | -1.16 | -3.77 | 30.8 | 31.06 | 29.63 | 786362 |
| 1730500800 | 30.79 | 1.05 | 3.53 | 30.28 | 31.14 | 29.8 | 953361 |
| 1730414400 | 29.74 | -0.38 | -1.26 | 30 | 30.53 | 29.401 | 1096659 |
| 1730328000 | 30.12 | -0.69 | -2.24 | 30.81 | 30.99 | 30.05 | 1003592 |
| 1730241600 | 30.81 | -0.07 | -0.23 | 30.69 | 31.14 | 30.13 | 1491756 |
| 1730155200 | 30.88 | 1.23 | 4.15 | 30.23 | 30.91 | 29.69 | 963972 |
| 1729896000 | 29.65 | -0.32 | -1.07 | 30.21 | 31.025 | 29.51 | 1274230 |
| 1729809600 | 29.97 | 1.1 | 3.81 | 29.45 | 30.22 | 28.9697 | 1483602 |
| 1729723200 | 28.87 | -0.1 | -0.35 | 28.96 | 29.24 | 28.3 | 3346552 |
| 1729636800 | 28.97 | 0.01 | 0.03 | 28.61 | 29.22 | 28.37 | 1081132 |
| 1729550400 | 28.96 | -0.34 | -1.16 | 29.09 | 29.77 | 28.55 | 2824516 |
| 1729291200 | 29.3 | -0.39 | -1.31 | 29.7 | 29.82 | 28.72 | 1828248 |
| 1729204800 | 29.69 | 0.76 | 2.63 | 29.44 | 30.03 | 28.85 | 1674088 |
| 1729118400 | 28.93 | 0.23 | 0.80 | 28.47 | 30.29 | 27.94 | 2112263 |
| 1729032000 | 28.7 | 0.32 | 1.13 | 28.68 | 28.87 | 28.02 | 2742803 |
| 1728945600 | 28.38 | 1.48 | 5.50 | 26.91 | 28.64 | 26.68 | 3153562 |
| 1728686400 | 26.9 | 0.91 | 3.50 | 26 | 27.19 | 25.9 | 2139551 |
| 1728600000 | 25.99 | 0.49 | 1.92 | 25.04 | 26.79 | 24.81 | 2715231 |
| 1728513600 | 25.5 | 0.75 | 3.03 | 24.75 | 26.34 | 24.02 | 3791415 |
| 1728427200 | 24.75 | -0.8 | -3.13 | 25.44 | 25.87 | 24.69 | 3103226 |
| 1728340800 | 25.55 | -0.92 | -3.48 | 26.12 | 26.39 | 25.4 | 3579823 |
| 1728081600 | 26.47 | 1.07 | 4.21 | 25.82 | 27.79 | 25.46 | 3611782 |
| 1727995200 | 25.4 | 0.13 | 0.51 | 24.95 | 26 | 24.95 | 4691629 |
| 1727908800 | 25.27 | -0.48 | -1.86 | 25.02 | 25.94 | 24.68 | 11159562 |
| 1727822400 | 25.75 | -6.5 | -20.16 | 28.49 | 28.49 | 24.56 | 9660488 |
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
