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 | 0.01 | 0.0714285714286 | 14 | 14.08 | 13.42 | 193566 | 13.73325695 | CS |
| 4 | 0.07 | 0.502152080344 | 13.94 | 14.3 | 13.42 | 185264 | 14.00075434 | CS |
| 12 | 0.27 | 1.96506550218 | 13.74 | 14.3 | 13.42 | 154758 | 13.85663974 | CS |
| 26 | 0.83 | 6.29742033384 | 13.18 | 14.3 | 12.45 | 173434 | 13.52615406 | CS |
| 52 | 1.36 | 10.7509881423 | 12.65 | 14.3 | 12.45 | 179563 | 13.26884638 | CS |
| 156 | -0.84 | -5.65656565657 | 14.85 | 15.22 | 11.72 | 181620 | 13.23936437 | CS |
| 260 | 0.19 | 1.37481910275 | 13.82 | 15.22 | 7.77 | 211702 | 12.73237379 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734997200 | 13.8 | 0.12 | 0.88 | 13.73 | 13.83 | 13.71 | 147271 |
| 1734738000 | 13.68 | 0.14 | 1.03 | 13.465 | 13.75 | 13.43 | 169149 |
| 1734651600 | 13.54 | -0.16 | -1.17 | 13.7 | 13.745 | 13.54 | 164878 |
| 1734565200 | 13.7 | -0.24 | -1.72 | 13.945 | 14.04 | 13.7 | 218533 |
| 1734478800 | 13.94 | -0.16 | -1.13 | 14.025 | 14.08 | 13.94 | 199323 |
| 1734392400 | 14.1 | 0.19 | 1.37 | 13.9411 | 14.14 | 13.87 | 658140 |
| 1734133200 | 13.91 | -0.24 | -1.70 | 13.93 | 14.03 | 13.87 | 154545 |
| 1734046800 | 14.15 | -0.1 | -0.70 | 14.225 | 14.28 | 14.15 | 143943 |
| 1733960400 | 14.25 | 0.11 | 0.78 | 14.23 | 14.3 | 14.2088 | 106289 |
| 1733874000 | 14.14 | -0.02 | -0.14 | 14.1745 | 14.27 | 14.14 | 130915 |
| 1733787600 | 14.16 | -0.07 | -0.49 | 14.19224 | 14.28 | 14.15 | 179072 |
| 1733528400 | 14.23 | 0.09 | 0.64 | 14.17 | 14.23 | 14.14 | 132775 |
| 1733442000 | 14.14 | 0 | 0.00 | 14.18 | 14.1899 | 14.11 | 198401 |
| 1733355600 | 14.14 | 0.05 | 0.35 | 14.125 | 14.2399 | 14.11 | 126881 |
| 1733269200 | 14.09 | -0.02 | -0.14 | 14.0508 | 14.15 | 14.0508 | 138564 |
| 1733182800 | 14.11 | 0.08 | 0.57 | 14.035 | 14.18 | 14.015 | 147838 |
| 1732917840 | 14.03 | 0.04 | 0.29 | 13.96 | 14.0899 | 13.9201 | 116067 |
| 1732750800 | 13.99 | 0.02 | 0.14 | 14.0296 | 14.04 | 13.96 | 104882 |
| 1732664400 | 13.97 | 0.05 | 0.36 | 13.8911 | 14.01 | 13.8911 | 109665 |
| 1732578000 | 13.92 | -0.01 | -0.07 | 13.999 | 14.05 | 13.9106 | 106751 |
| 1732318800 | 13.93 | 0.06 | 0.43 | 13.875 | 13.95 | 13.82 | 205121 |
| 1732232400 | 13.87 | 0.01 | 0.07 | 13.8501 | 13.9243 | 13.84 | 126326 |
| 1732146000 | 13.86 | -0.04 | -0.29 | 13.89 | 13.9299 | 13.78 | 112903 |
| 1732059600 | 13.9 | 0 | 0.00 | 13.88 | 13.9 | 13.81 | 115689 |
| 1731973200 | 13.9 | 0.11 | 0.80 | 13.7266 | 13.9 | 13.7266 | 178425 |
| 1731714000 | 13.79 | -0.01 | -0.07 | 13.8899 | 13.8899 | 13.67 | 143252 |
| 1731627600 | 13.8 | -0.12 | -0.86 | 13.9 | 13.904181 | 13.78 | 127947 |
| 1731541200 | 13.92 | 0.04 | 0.29 | 13.95 | 13.98 | 13.87 | 138500 |
| 1731454800 | 13.88 | -0.05 | -0.36 | 13.9 | 13.94 | 13.87 | 122333 |
| 1731368400 | 13.93 | 0.01 | 0.07 | 13.99 | 13.99 | 13.883 | 141388 |
| 1731109200 | 13.92 | 0.05 | 0.36 | 13.89 | 13.97 | 13.86 | 175868 |
| 1731022800 | 13.87 | 0.1 | 0.73 | 13.75 | 13.885 | 13.75 | 116998 |
| 1730936400 | 13.77 | 0.16 | 1.18 | 13.795 | 13.8207 | 13.75 | 82003 |
| 1730850000 | 13.61 | -0.01 | -0.07 | 13.6033 | 13.65 | 13.6 | 110471 |
| 1730763600 | 13.62 | 0.01 | 0.07 | 13.64 | 13.64 | 13.53 | 114757 |
| 1730500800 | 13.61 | 0.02 | 0.15 | 13.61 | 13.7099 | 13.6 | 97635 |
| 1730414400 | 13.59 | -0.19 | -1.38 | 13.7 | 13.7 | 13.57 | 156227 |
| 1730328000 | 13.78 | 0.07 | 0.51 | 13.75 | 13.78 | 13.695 | 80541 |
| 1730241600 | 13.71 | -0.03 | -0.22 | 13.695 | 13.76 | 13.67 | 109050 |
| 1730155200 | 13.74 | -0.03 | -0.22 | 13.7977 | 13.8099 | 13.74 | 80370 |
| 1729896000 | 13.77 | 0.04 | 0.29 | 13.78 | 13.85 | 13.7399 | 108319 |
| 1729809600 | 13.73 | 0.03 | 0.22 | 13.6601 | 13.75 | 13.6601 | 91493 |
| 1729723200 | 13.7 | -0.11 | -0.80 | 13.83 | 13.84 | 13.6734 | 95695 |
| 1729636800 | 13.81 | -0.02 | -0.14 | 13.7951 | 13.84 | 13.7402 | 110563 |
| 1729550400 | 13.83 | 0.05 | 0.36 | 13.78 | 13.83 | 13.72 | 94789 |
| 1729291200 | 13.78 | 0 | 0.00 | 13.76 | 13.84 | 13.76 | 91298 |
| 1729204800 | 13.78 | 0.01 | 0.07 | 13.84 | 13.84 | 13.76 | 90177 |
| 1729118400 | 13.77 | 0.02 | 0.15 | 13.73 | 13.825 | 13.7257 | 74297 |
| 1729032000 | 13.75 | -0.06 | -0.43 | 13.8 | 13.85 | 13.7319 | 81275 |
| 1728945600 | 13.81 | 0.03 | 0.22 | 13.76 | 13.85 | 13.76 | 55504 |
| 1728686400 | 13.78 | 0.03 | 0.22 | 13.76 | 13.81 | 13.72 | 153293 |
| 1728600000 | 13.75 | -0.09 | -0.65 | 13.81 | 13.8199 | 13.73 | 163636 |
| 1728513600 | 13.84 | 0.18 | 1.32 | 13.7 | 13.85 | 13.68 | 252559 |
| 1728427200 | 13.66 | 0.1 | 0.74 | 13.64 | 13.715 | 13.63 | 181158 |
| 1728340800 | 13.56 | -0.13 | -0.95 | 13.69 | 13.69 | 13.475 | 238289 |
| 1728081600 | 13.69 | 0.11 | 0.81 | 13.63 | 13.725 | 13.55 | 136470 |
| 1727995200 | 13.58 | -0.06 | -0.44 | 13.57 | 13.595 | 13.5 | 144730 |
| 1727908800 | 13.64 | -0.04 | -0.29 | 13.64 | 13.64 | 13.5401 | 127131 |
| 1727822400 | 13.68 | -0.04 | -0.29 | 13.74 | 13.75 | 13.61 | 432798 |
| 1727735520 | 13.72 | 0.14 | 1.03 | 13.56 | 13.72 | 13.56 | 464175 |
| 1727476800 | 13.58 | 0.02 | 0.15 | 13.56 | 13.6 | 13.54 | 125789 |
| 1727390400 | 13.56 | 0 | 0.00 | 13.57 | 13.61 | 13.5 | 261546 |
| 1727304000 | 13.56 | 0 | 0.00 | 13.56 | 13.58 | 13.5 | 115643 |
| 1727217600 | 13.56 | 0.04 | 0.30 | 13.51 | 13.6 | 13.49 | 245522 |
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
