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 | -0.415 | -2.41982507289 | 17.15 | 17.98 | 16.66 | 1290933 | 17.47355894 | CS |
| 4 | -3.845 | -18.6831875607 | 20.58 | 20.99 | 16.0212 | 1783692 | 17.96926638 | CS |
| 12 | -1.445 | -7.94829482948 | 18.18 | 21.895 | 16.0212 | 1094415 | 18.77810771 | CS |
| 26 | 2.545 | 17.9351656096 | 14.19 | 21.895 | 14.01 | 828582 | 18.01719276 | CS |
| 52 | 3.055 | 22.331871345 | 13.68 | 21.895 | 12.27 | 804652 | 15.98666127 | CS |
| 156 | 2.775 | 19.8782234957 | 13.96 | 21.895 | 10.035 | 776216 | 14.96590733 | CS |
| 260 | 11.175 | 200.989208633 | 5.56 | 21.895 | 5.29 | 780018 | 13.295037 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 17.27 | -0.18 | -1.03 | 17.48 | 17.585 | 17.18 | 1117293 |
| 1743028800 | 17.45 | -0.36 | -2.02 | 17.78 | 17.825 | 17.39 | 1430768 |
| 1742942400 | 17.81 | 0.33 | 1.89 | 17.56 | 17.98 | 17.5 | 1284980 |
| 1742856000 | 17.48 | 0.17 | 0.98 | 17.66 | 17.745 | 17.42 | 1515365 |
| 1742596800 | 17.31 | -0.12 | -0.69 | 17.15 | 17.32 | 16.95 | 2770192 |
| 1742510400 | 17.43 | -0.31 | -1.75 | 17.52 | 17.77 | 17.36 | 1879429 |
| 1742424000 | 17.74 | 0.32 | 1.84 | 17.44 | 17.79 | 17.24 | 1463967 |
| 1742337600 | 17.42 | -0.33 | -1.86 | 17.9 | 17.92 | 17.17 | 2122172 |
| 1742251200 | 17.75 | 0.89 | 5.28 | 17.76 | 17.98 | 17.21 | 4706913 |
| 1741992000 | 16.86 | 0.48 | 2.93 | 16.57 | 16.86 | 16.04 | 2841157 |
| 1741905600 | 16.379999 | -3.17 | -16.21 | 17.49 | 17.49 | 16.0212 | 6655085 |
| 1741819200 | 19.55 | 0.1 | 0.51 | 19.76 | 19.91 | 19.43 | 467554 |
| 1741732800 | 19.45 | 0.07 | 0.36 | 19.32 | 19.84 | 19.25 | 724104 |
| 1741646400 | 19.38 | -0.32 | -1.62 | 19.31 | 19.54 | 19.08 | 827246 |
| 1741390800 | 19.7 | 0.01 | 0.05 | 19.74 | 20.2203 | 19.2 | 972478 |
| 1741304400 | 19.69 | -0.77 | -3.76 | 20.23 | 20.41 | 19.62 | 868720 |
| 1741218000 | 20.46 | 0.33 | 1.64 | 20.07 | 20.49 | 19.95 | 1161772 |
| 1741131600 | 20.13 | -0.05 | -0.25 | 20.01 | 20.44 | 19.57 | 897395 |
| 1741045200 | 20.18 | -0.61 | -2.93 | 20.99 | 20.99 | 20.01 | 1219775 |
| 1740786000 | 20.79 | 0.34 | 1.66 | 20.58 | 20.85 | 20.16 | 2399802 |
| 1740699600 | 20.45 | 0.26 | 1.29 | 20.35 | 20.8 | 20.0308 | 1631118 |
| 1740613200 | 20.19 | 0.07 | 0.35 | 20.13 | 20.53 | 20.0922 | 553425 |
| 1740526800 | 20.12 | -0.04 | -0.20 | 20.06 | 20.25 | 19.83 | 528827 |
| 1740440400 | 20.16 | -0.15 | -0.74 | 20.34 | 20.57 | 19.78 | 743143 |
| 1740181200 | 20.31 | -0.82 | -3.88 | 21.31 | 21.31 | 20.28 | 593889 |
| 1740094800 | 21.13 | -0.34 | -1.58 | 21.4 | 21.45 | 20.71 | 933641 |
| 1740008400 | 21.47 | -0.18 | -0.83 | 21.5 | 21.65 | 21.22 | 773058 |
| 1739922000 | 21.65 | 0.01 | 0.05 | 21.72 | 21.811 | 21.33 | 536550 |
| 1739576400 | 21.64 | -0.04 | -0.18 | 21.73 | 21.895 | 21.45 | 618380 |
| 1739490000 | 21.68 | 0.69 | 3.29 | 21.24 | 21.78 | 21 | 913058 |
| 1739403600 | 20.99 | 0.38 | 1.84 | 20.41 | 21.1 | 20.33 | 666510 |
| 1739317200 | 20.61 | 0.06 | 0.29 | 20.49 | 20.88 | 20.4812 | 693153 |
| 1739230800 | 20.55 | 0.07 | 0.34 | 20.61 | 20.72 | 20.37 | 1164422 |
| 1738971600 | 20.48 | -0.07 | -0.34 | 20.68 | 20.76 | 20.38 | 536026 |
| 1738885200 | 20.55 | -0.28 | -1.34 | 20.76 | 20.96 | 20.32 | 823005 |
| 1738798800 | 20.83 | 0.55 | 2.71 | 18.65 | 20.885 | 18.52 | 1240212 |
| 1738712400 | 20.28 | 0.58 | 2.94 | 19.8 | 20.49 | 19.75 | 1031836 |
| 1738626000 | 19.7 | 0.09 | 0.46 | 19.2 | 19.78 | 19.0001 | 572206 |
| 1738366800 | 19.61 | -0.26 | -1.31 | 19.95 | 20.015 | 19.55 | 595006 |
| 1738280400 | 19.87 | 0.55 | 2.85 | 19.53 | 19.89 | 19.5039 | 599346 |
| 1738194000 | 19.32 | 0.21 | 1.10 | 19.21 | 19.63 | 19.05 | 649171 |
| 1738107600 | 19.11 | 0.56 | 3.02 | 18.66 | 19.265 | 18.54 | 633709 |
| 1738021200 | 18.55 | -0.72 | -3.74 | 19.04 | 19.325 | 18.53 | 620776 |
| 1737762000 | 19.27 | 0.24 | 1.26 | 19.45 | 19.6281 | 19.15 | 689539 |
| 1737675600 | 19.03 | 0 | 0.00 | 19.03 | 19.03 | 19.03 | 0 |
| 1737589200 | 19.03 | 0.03 | 0.16 | 19.06 | 19.2161 | 18.99 | 409115 |
| 1737502800 | 19 | 0.04 | 0.21 | 19.18 | 19.23 | 18.955 | 572585 |
| 1737157200 | 18.96 | 0.24 | 1.28 | 18.92 | 19.05 | 18.7641 | 1324328 |
| 1737070800 | 18.72 | -0.07 | -0.37 | 18.91 | 18.92 | 18.62 | 458069 |
| 1736984400 | 18.79 | 0.58 | 3.19 | 18.5 | 18.9 | 18.39 | 555727 |
| 1736898000 | 18.21 | 0.22 | 1.22 | 18.04 | 18.4616 | 18.01 | 664186 |
| 1736811600 | 17.99 | -0.37 | -2.02 | 18.15 | 18.255 | 17.61 | 703821 |
| 1736552400 | 18.36 | -0.34 | -1.82 | 18.43 | 18.67 | 18.34 | 449601 |
| 1736379600 | 18.7 | 0.14 | 0.75 | 18.4261 | 18.77 | 18.32 | 538585 |
| 1736293200 | 18.56 | 0.26 | 1.42 | 18.26 | 18.57 | 17.83 | 696205 |
| 1736206800 | 18.3 | 0.01 | 0.05 | 18.21 | 18.52 | 18.17 | 462174 |
| 1735947600 | 18.29 | 0.14 | 0.77 | 18.2 | 18.31 | 18.075 | 351952 |
| 1735861200 | 18.15 | -0.25 | -1.36 | 18.509 | 18.5514 | 17.95 | 394813 |
| 1735688400 | 18.4 | -0.01 | -0.05 | 18.51 | 18.63 | 18.39 | 435650 |
| 1735602000 | 18.41 | -0.17 | -0.91 | 18.43 | 18.51 | 18.18 | 395505 |
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
