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 | -0.37 | -1.71534538711 | 21.57 | 23.58 | 20.29 | 780843 | 21.95416957 | CS |
| 4 | -2.39 | -10.1314116151 | 23.59 | 25.01 | 20.29 | 991624 | 22.46246822 | CS |
| 12 | 5.66 | 36.4221364221 | 15.54 | 25.01 | 15.2 | 874271 | 19.77964214 | CS |
| 26 | 14.06 | 196.918767507 | 7.14 | 25.01 | 7.12 | 803066 | 15.4734028 | CS |
| 52 | 15.13 | 249.258649094 | 6.07 | 25.01 | 5.01 | 874287 | 11.85822908 | CS |
| 156 | 17.99 | 560.436137072 | 3.21 | 25.01 | 2.03 | 735542 | 7.22984146 | CS |
| 260 | 16.22 | 325.702811245 | 4.98 | 25.01 | 2.03 | 683441 | 5.85328477 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712400 | 21.21 | -0.3 | -1.39 | 21.52 | 22 | 21.15 | 503015 |
| 1738626000 | 21.51 | -0.34 | -1.56 | 21.13 | 21.9823 | 20.9273 | 837587 |
| 1738366800 | 21.85 | -0.75 | -3.32 | 22.6 | 22.8019 | 21.77 | 603135 |
| 1738280400 | 22.6 | -0.24 | -1.05 | 23.2 | 23.58 | 22.47 | 831398 |
| 1738194000 | 22.84 | 1.46 | 6.83 | 21.47 | 22.84 | 21.0619 | 560974 |
| 1738107600 | 21.38 | 0.18 | 0.85 | 21.57 | 21.59 | 20.29 | 1101718 |
| 1738021200 | 21.2 | -1.34 | -5.94 | 22.28 | 22.29 | 20.87 | 1334054 |
| 1737762000 | 22.54 | -1.11 | -4.69 | 22.9 | 23.62 | 22.1253 | 572391 |
| 1737675600 | 23.65 | 0 | 0.00 | 23.65 | 23.65 | 23.65 | 0 |
| 1737589200 | 23.65 | 0.32 | 1.37 | 23.32 | 23.9 | 22.75 | 710995 |
| 1737502800 | 23.33 | 1.44 | 6.58 | 22.02 | 23.34 | 21.56 | 1032507 |
| 1737157200 | 21.89 | -0.83 | -3.65 | 22.7 | 22.88 | 21.47 | 1109390 |
| 1737070800 | 22.72 | -0.65 | -2.78 | 23.45 | 23.47 | 22.51 | 602324 |
| 1736984400 | 23.37 | 0.28 | 1.21 | 23.71 | 23.895 | 22.68 | 851266 |
| 1736898000 | 23.09 | 1.42 | 6.55 | 22.33 | 23.54 | 22.075 | 891320 |
| 1736811600 | 21.67 | -1.75 | -7.47 | 23.14 | 23.15 | 21.26 | 1294102 |
| 1736552400 | 23.42 | 0.97 | 4.32 | 23 | 23.7545 | 22.0226 | 1244572 |
| 1736379600 | 22.45 | -0.51 | -2.22 | 22.91 | 23.1 | 21.92 | 1523211 |
| 1736293200 | 22.96 | -0.31 | -1.33 | 23.63 | 25.01 | 22.75 | 1907017 |
| 1736206800 | 23.27 | 1.01 | 4.54 | 23.21 | 24.29 | 22.9124 | 1734231 |
| 1735947600 | 22.26 | 0.49 | 2.25 | 22.64 | 22.79 | 21.05 | 1486269 |
| 1735861200 | 21.77 | 2.71 | 14.22 | 19.44 | 21.94 | 19.15 | 1725859 |
| 1735688400 | 19.06 | 0.01 | 0.05 | 19.27 | 19.3207 | 18.79 | 345975 |
| 1735602000 | 19.05 | -0.63 | -3.20 | 19.38 | 19.87 | 18.63 | 590119 |
| 1735342800 | 19.68 | 0.12 | 0.61 | 19.65 | 19.85 | 18.89 | 667361 |
| 1735256400 | 19.56 | 0.1 | 0.51 | 19.33 | 20 | 19.252 | 534525 |
| 1735077840 | 19.46 | 0.98 | 5.30 | 18.49 | 19.46 | 18.37 | 348597 |
| 1734997200 | 18.48 | 0.18 | 0.98 | 18.56 | 18.73 | 17.9405 | 985523 |
| 1734738000 | 18.3 | 1.42 | 8.41 | 16.61 | 18.35 | 16.32 | 1243425 |
| 1734651600 | 16.88 | -0.54 | -3.10 | 18.08 | 18.4 | 16.86 | 1064260 |
| 1734565200 | 17.42 | -1.79 | -9.32 | 19.31 | 19.81 | 17.1501 | 1079061 |
| 1734478800 | 19.21 | -0.01 | -0.05 | 19.3 | 19.98 | 19.06 | 990893 |
| 1734392400 | 19.22 | 2 | 11.61 | 17.86 | 19.899 | 17.71 | 1963908 |
| 1734133200 | 17.22 | -0.13 | -0.75 | 17.24 | 17.6 | 16.8 | 629772 |
| 1734046800 | 17.35 | -0.04 | -0.23 | 17.39 | 17.66 | 16.9 | 807693 |
| 1733960400 | 17.39 | 0.77 | 4.63 | 16.59 | 17.45 | 16.059999 | 728200 |
| 1733874000 | 16.62 | -0.8 | -4.59 | 17.49 | 17.71 | 16.45 | 754013 |
| 1733787600 | 17.42 | 0.15 | 0.87 | 17.15 | 17.9599 | 16.75 | 670253 |
| 1733528400 | 17.27 | 0.54 | 3.23 | 16.8 | 17.27 | 16.5 | 484519 |
| 1733442000 | 16.73 | 0.42 | 2.58 | 16.43 | 17.18 | 16.18 | 515463 |
| 1733355600 | 16.309999 | -0.93 | -5.39 | 17.3 | 17.4071 | 16.29 | 636855 |
| 1733269200 | 17.24 | -0.14 | -0.81 | 17.71 | 17.95 | 17.2 | 1012141 |
| 1733182800 | 17.38 | 0.8 | 4.83 | 16.5 | 17.8 | 16.16 | 999181 |
| 1732917840 | 16.579999 | 0.22 | 1.34 | 16.48 | 16.7346 | 16.12 | 349122 |
| 1732750800 | 16.36 | -0.53 | -3.14 | 16.97 | 17.04 | 16.2 | 447798 |
| 1732664400 | 16.89 | 0.39 | 2.36 | 16.469999 | 17.18 | 16.3331 | 817776 |
| 1732578000 | 16.5 | -0.05 | -0.30 | 16.77 | 16.84 | 15.9601 | 933322 |
| 1732318800 | 16.55 | 0.15 | 0.91 | 16.44 | 16.76 | 15.95 | 584324 |
| 1732232400 | 16.399999 | -1.17 | -6.66 | 17.68 | 18.235 | 16.0208 | 1120473 |
| 1732146000 | 17.57 | 0.33 | 1.91 | 17.49 | 17.6663 | 16.95 | 603027 |
| 1732059600 | 17.24 | -0.44 | -2.49 | 17.15 | 17.65 | 16.83 | 959288 |
| 1731973200 | 17.68 | 1.43 | 8.80 | 16.55 | 18.06 | 16.25 | 876807 |
| 1731714000 | 16.25 | 0.21 | 1.31 | 15.99 | 16.7 | 15.83 | 644012 |
| 1731627600 | 16.04 | -0.14 | -0.87 | 16.309999 | 16.48 | 15.69 | 554720 |
| 1731541200 | 16.18 | 0.42 | 2.66 | 15.82 | 16.3799 | 15.56 | 651384 |
| 1731454800 | 15.76 | 0.19 | 1.22 | 15.54 | 15.9 | 15.2 | 517667 |
| 1731368400 | 15.57 | 0.2 | 1.30 | 15.54 | 15.65 | 14.6601 | 374828 |
| 1731109200 | 15.37 | -0.4 | -2.54 | 15.8 | 15.95 | 15.06 | 755550 |
| 1731022800 | 15.77 | 0.48 | 3.14 | 15.33 | 16.12 | 15.254 | 1373681 |
| 1730936400 | 15.29 | 1.19 | 8.44 | 14.26 | 15.33 | 13.9501 | 2261582 |
| 1730850000 | 14.1 | 0.39 | 2.84 | 13.65 | 14.28 | 13.36 | 1034208 |
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
