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 | -0.31 | -2.00387847447 | 15.47 | 15.62 | 15.17 | 111265 | 15.42779543 | CS |
| 4 | -0.03 | -0.19749835418 | 15.19 | 15.62 | 15.03 | 84506 | 15.30841223 | CS |
| 12 | -0.17 | -1.10893672538 | 15.33 | 15.62 | 14.69 | 79976 | 15.25372108 | CS |
| 26 | -0.03 | -0.19749835418 | 15.19 | 15.62 | 14.69 | 81930 | 15.22844319 | CS |
| 52 | 1.41 | 10.2545454545 | 13.75 | 15.62 | 13.45 | 89629 | 14.78236872 | CS |
| 156 | -0.19 | -1.23778501629 | 15.35 | 15.62 | 11.16 | 94434 | 13.36693421 | CS |
| 260 | -0.66 | -4.17193426043 | 15.82 | 16.66 | 8.07 | 96637 | 13.55761028 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.16 | -0.08 | -0.49 | 15.26 | 15.3093 | 15.07 | 148590 |
| 1739490000 | 15.235 | -0.19 | -1.20 | 15.42 | 15.42 | 15.22 | 142681 |
| 1739403600 | 15.42 | -0.2 | -1.28 | 15.54 | 15.54 | 15.3 | 148360 |
| 1739317200 | 15.62 | 0.11 | 0.71 | 15.51 | 15.62 | 15.4 | 96146 |
| 1739230800 | 15.51 | 0.07 | 0.45 | 15.33 | 15.5698 | 15.3 | 116012 |
| 1738971600 | 15.44 | -0.02 | -0.13 | 15.47 | 15.53 | 15.39 | 52787 |
| 1738885200 | 15.46 | -0.03 | -0.19 | 15.51 | 15.51 | 15.4 | 51120 |
| 1738798800 | 15.49 | 0.05 | 0.32 | 15.44 | 15.49 | 15.35 | 45605 |
| 1738712400 | 15.44 | 0.06 | 0.39 | 15.38 | 15.49 | 15.24 | 97056 |
| 1738626000 | 15.38 | 0.11 | 0.72 | 15.27 | 15.38 | 15.22 | 73048 |
| 1738366800 | 15.27 | -0.02 | -0.13 | 15.32 | 15.3392 | 15.2 | 69718 |
| 1738280400 | 15.29 | 0.2 | 1.33 | 15.15 | 15.305 | 15.09 | 73060 |
| 1738194000 | 15.09 | -0.05 | -0.33 | 15.09 | 15.2 | 15.05 | 84651 |
| 1738107600 | 15.14 | -0.01 | -0.07 | 15.14 | 15.14 | 15.04 | 47754 |
| 1738021200 | 15.15 | 0.03 | 0.20 | 15.14 | 15.15 | 15.0537 | 56676 |
| 1737762000 | 15.12 | -0.04 | -0.26 | 15.17 | 15.1956 | 15.08 | 57967 |
| 1737675600 | 15.16 | 0 | 0.00 | 15.16 | 15.16 | 15.16 | 0 |
| 1737589200 | 15.16 | 0.06 | 0.40 | 15.16 | 15.18 | 15.03 | 99625 |
| 1737502800 | 15.1 | -0.09 | -0.59 | 15.07 | 15.135 | 15.05 | 107181 |
| 1737157200 | 15.19 | 0.05 | 0.33 | 15.19 | 15.27 | 15.11 | 85483 |
| 1737070800 | 15.14 | -0.08 | -0.53 | 15.26 | 15.2799 | 15.1 | 78163 |
| 1736984400 | 15.22 | 0.2 | 1.33 | 15.13 | 15.22 | 15.02 | 104650 |
| 1736898000 | 15.02 | 0.06 | 0.40 | 14.9 | 15.05 | 14.895 | 78652 |
| 1736811600 | 14.96 | -0.14 | -0.93 | 15.05 | 15.08 | 14.8803 | 122001 |
| 1736552400 | 15.1 | -0.15 | -0.98 | 15.2 | 15.2 | 14.9501 | 100672 |
| 1736379600 | 15.25 | 0.05 | 0.33 | 15.15 | 15.29 | 15.15 | 60904 |
| 1736293200 | 15.2 | -0.05 | -0.33 | 15.2484 | 15.3 | 15.2 | 64392 |
| 1736206800 | 15.25 | 0.06 | 0.39 | 15.19 | 15.3 | 15.1501 | 65119 |
| 1735947600 | 15.19 | -0.02 | -0.13 | 15.22 | 15.3 | 15.15 | 71922 |
| 1735861200 | 15.21 | 0.1 | 0.66 | 15.165 | 15.24 | 15.1154 | 47790 |
| 1735688400 | 15.11 | -0.03 | -0.20 | 15.19 | 15.24 | 15.04 | 127251 |
| 1735602000 | 15.14 | 0.09 | 0.60 | 15.01 | 15.23 | 14.94 | 80214 |
| 1735342800 | 15.05 | -0.08 | -0.53 | 15.1643 | 15.1643 | 14.9 | 38712 |
| 1735256400 | 15.13 | 0 | 0.00 | 15.18 | 15.1847 | 15.07 | 41769 |
| 1735077840 | 15.13 | 0.09 | 0.60 | 15.12 | 15.1498 | 15.01 | 47760 |
| 1734997200 | 15.04 | 0.1 | 0.67 | 15.01 | 15.08 | 14.98 | 51596 |
| 1734738000 | 14.94 | -0.06 | -0.40 | 14.85 | 14.9948 | 14.69 | 75687 |
| 1734651600 | 15 | -0.09 | -0.60 | 15.13 | 15.195 | 14.85 | 111078 |
| 1734565200 | 15.09 | -0.17 | -1.11 | 15.2595 | 15.324 | 15.09 | 100414 |
| 1734478800 | 15.26 | -0.07 | -0.46 | 15.32 | 15.35 | 15.2 | 81132 |
| 1734392400 | 15.33 | 0.01 | 0.07 | 15.3 | 15.3342 | 15.25 | 84610 |
| 1734133200 | 15.32 | 0.03 | 0.20 | 15.36 | 15.36 | 15.3 | 17149 |
| 1734046800 | 15.29 | -0.06 | -0.39 | 15.3 | 15.3174 | 15.26 | 42420 |
| 1733960400 | 15.35 | 0.05 | 0.33 | 15.28 | 15.3899 | 15.22 | 90898 |
| 1733874000 | 15.3 | 0.01 | 0.07 | 15.325 | 15.35 | 15.24 | 41572 |
| 1733787600 | 15.29 | -0.01 | -0.07 | 15.3584 | 15.3584 | 15.22 | 100295 |
| 1733528400 | 15.3 | -0.1 | -0.65 | 15.39 | 15.4795 | 15.27 | 52970 |
| 1733442000 | 15.4 | -0.03 | -0.19 | 15.35 | 15.46 | 15.25 | 57379 |
| 1733355600 | 15.43 | -0.15 | -0.96 | 15.55 | 15.58 | 15.37 | 120271 |
| 1733269200 | 15.58 | 0 | 0.00 | 15.505 | 15.595 | 15.37 | 59780 |
| 1733182800 | 15.58 | 0.24 | 1.56 | 15.27 | 15.62 | 15.23 | 136873 |
| 1732917840 | 15.34 | 0 | 0.00 | 15.3366 | 15.3799 | 15.26 | 45615 |
| 1732750800 | 15.34 | 0.07 | 0.46 | 15.27 | 15.35 | 15.16 | 49912 |
| 1732664400 | 15.27 | 0.02 | 0.13 | 15.25 | 15.2985 | 15.1726 | 66561 |
| 1732578000 | 15.25 | -0.02 | -0.13 | 15.295 | 15.3276 | 15.14 | 59909 |
| 1732318800 | 15.27 | -0.01 | -0.07 | 15.3293 | 15.33 | 15.21 | 59865 |
| 1732232400 | 15.28 | 0.01 | 0.07 | 15.25 | 15.33 | 15.24 | 110723 |
| 1732146000 | 15.27 | 0.04 | 0.26 | 15.18 | 15.33 | 15.17 | 109801 |
| 1732059600 | 15.23 | 0.05 | 0.33 | 15.128 | 15.23 | 15.05 | 75278 |
| 1731973200 | 15.18 | 0.16 | 1.07 | 15.04 | 15.18 | 15.03 | 76306 |
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
