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 | 1.71 | 7.15481171548 | 23.9 | 25.9 | 23.64 | 161060 | 24.98413515 | CS |
| 4 | -1.18 | -4.40462859276 | 26.79 | 26.89 | 22.63 | 204286 | 24.5623662 | CS |
| 12 | -4.01 | -13.5381498987 | 29.62 | 30.305 | 22.63 | 151235 | 26.37949208 | CS |
| 26 | -1.16 | -4.33320881584 | 26.77 | 32.89 | 22.63 | 147764 | 28.11962445 | CS |
| 52 | 4.3061 | 20.2127310023 | 21.3039 | 32.89 | 20.93 | 151321 | 26.67202082 | CS |
| 156 | 1.49 | 6.17744610282 | 24.12 | 32.89 | 16.4 | 121822 | 23.78451033 | CS |
| 260 | 14.68 | 134.309240622 | 10.93 | 32.89 | 8.69 | 115968 | 22.76537331 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 25.61 | -0.05 | -0.19 | 25.43 | 26.47 | 25.205 | 189830 |
| 1745534400 | 25.66 | 0.31 | 1.22 | 25.53 | 25.72 | 25.3 | 192346 |
| 1745448000 | 25.35 | 0.29 | 1.16 | 25.77 | 25.9 | 25.18 | 125450 |
| 1745361600 | 25.06 | 1.14 | 4.77 | 24.21 | 25.11 | 24.05 | 152922 |
| 1745275200 | 23.92 | -0.26 | -1.08 | 23.9 | 24.01 | 23.64 | 175514 |
| 1744929600 | 24.18 | 0.21 | 0.88 | 23.92 | 24.27 | 23.905 | 151705 |
| 1744843200 | 23.97 | 0.13 | 0.55 | 23.59 | 24.01 | 23.58 | 177771 |
| 1744756800 | 23.84 | 0.25 | 1.06 | 23.42 | 24.1 | 23.42 | 145925 |
| 1744670400 | 23.59 | 0.34 | 1.46 | 23.51 | 23.7 | 22.98 | 179246 |
| 1744411200 | 23.25 | -0.16 | -0.68 | 23.06 | 23.47 | 22.63 | 165372 |
| 1744324800 | 23.41 | -1.33 | -5.38 | 24.51 | 24.52 | 22.965 | 211344 |
| 1744238400 | 24.74 | 1.12 | 4.74 | 23.45 | 25.37 | 22.835 | 302170 |
| 1744152000 | 23.62 | -0.37 | -1.54 | 24.77 | 24.81 | 23.22 | 305450 |
| 1744065600 | 23.99 | -0.12 | -0.50 | 23.56 | 25.31 | 23.31 | 351321 |
| 1743806400 | 24.11 | -0.89 | -3.56 | 23.99 | 24.27 | 23.55 | 324177 |
| 1743720000 | 25 | -1.83 | -6.82 | 26 | 26.11 | 24.825 | 347034 |
| 1743633600 | 26.83 | 0.43 | 1.63 | 26.06 | 26.85 | 26.06 | 142204 |
| 1743547200 | 26.4 | 0.24 | 0.92 | 26 | 26.43 | 25.7825 | 225170 |
| 1743460800 | 26.16 | -0.01 | -0.04 | 25.83 | 26.33 | 25.81 | 133075 |
| 1743201600 | 26.17 | -0.68 | -2.53 | 26.79 | 26.89 | 26.06 | 72027 |
| 1743115200 | 26.85 | 0.09 | 0.34 | 26.82 | 27.01 | 26.61 | 99277 |
| 1743028800 | 26.76 | 0.12 | 0.45 | 26.77 | 27.145 | 26.54 | 74332 |
| 1742942400 | 26.64 | -0.42 | -1.55 | 26.9 | 27.16 | 26.64 | 101652 |
| 1742856000 | 27.06 | 0.42 | 1.58 | 26.87 | 27.11 | 26.774 | 118581 |
| 1742596800 | 26.64 | -0.06 | -0.22 | 26.41 | 26.82 | 26.18 | 323414 |
| 1742510400 | 26.7 | 0.03 | 0.11 | 26.37 | 26.81 | 26.37 | 212958 |
| 1742424000 | 26.67 | 0.37 | 1.41 | 26.38 | 26.81 | 26.24 | 108830 |
| 1742337600 | 26.3 | -0.23 | -0.87 | 26.33 | 26.605 | 26.14 | 153743 |
| 1742251200 | 26.53 | -0.04 | -0.15 | 26.41 | 26.78 | 26.27 | 138767 |
| 1741992000 | 26.57 | 0.67 | 2.59 | 26.22 | 26.58 | 26.12 | 144706 |
| 1741905600 | 25.9 | -0.38 | -1.45 | 26.4 | 26.52 | 25.89 | 90390 |
| 1741819200 | 26.28 | 0.19 | 0.73 | 26.23 | 26.4899 | 25.27 | 111381 |
| 1741732800 | 26.09 | -0.15 | -0.57 | 26.28 | 26.48 | 25.91 | 138158 |
| 1741646400 | 26.24 | -0.81 | -2.99 | 26.6 | 26.98 | 26.24 | 144163 |
| 1741390800 | 27.05 | -0.22 | -0.81 | 27.43 | 27.81 | 26.625 | 81464 |
| 1741304400 | 27.27 | -0.28 | -1.02 | 27.25 | 27.385 | 27.01 | 134476 |
| 1741218000 | 27.55 | -0.13 | -0.47 | 27.74 | 27.88 | 27.33 | 210387 |
| 1741131600 | 27.68 | -0.59 | -2.09 | 27.96 | 28.16 | 27.315 | 174066 |
| 1741045200 | 28.27 | -0.27 | -0.95 | 28.43 | 28.8099 | 28.03 | 116890 |
| 1740786000 | 28.54 | 0.38 | 1.35 | 28.35 | 28.59 | 28.14 | 160457 |
| 1740699600 | 28.16 | -0.13 | -0.46 | 28.13 | 28.42 | 27.91 | 153519 |
| 1740613200 | 28.29 | -0.24 | -0.84 | 28.42 | 28.7 | 27.98 | 101899 |
| 1740526800 | 28.53 | -0.01 | -0.04 | 28.76 | 28.94 | 28.5 | 131833 |
| 1740440400 | 28.54 | -0.37 | -1.28 | 29.21 | 29.21 | 28.52 | 119287 |
| 1740181200 | 28.91 | -0.59 | -2.00 | 29.89 | 29.89 | 28.87 | 117261 |
| 1740094800 | 29.5 | -0.37 | -1.24 | 29.72 | 29.75 | 29.1101 | 91483 |
| 1740008400 | 29.87 | 0.05 | 0.17 | 29.46 | 30.03 | 29.45 | 77285 |
| 1739922000 | 29.82 | 0.32 | 1.08 | 29.46 | 29.975 | 29.33 | 104645 |
| 1739576400 | 29.5 | -0.13 | -0.44 | 29.75 | 29.93 | 29.37 | 63280 |
| 1739490000 | 29.63 | 0.06 | 0.20 | 29.78 | 29.78 | 29.24 | 76630 |
| 1739403600 | 29.57 | -0.56 | -1.86 | 29.57 | 29.765 | 29.41 | 112899 |
| 1739317200 | 30.13 | 0.77 | 2.62 | 29.11 | 30.15 | 29.1 | 80920 |
| 1739230800 | 29.36 | -0.31 | -1.04 | 29.63 | 29.69 | 29.34 | 75836 |
| 1738971600 | 29.67 | -0.55 | -1.82 | 30.18 | 30.27 | 29.39 | 94794 |
| 1738885200 | 30.22 | 0.51 | 1.72 | 29.75 | 30.305 | 29.585 | 125434 |
| 1738798800 | 29.71 | 0.4 | 1.36 | 29.5 | 29.74 | 29.25 | 87295 |
| 1738712400 | 29.31 | 0.46 | 1.59 | 28.61 | 29.365 | 28.61 | 77625 |
| 1738626000 | 28.85 | -0.49 | -1.67 | 28.59 | 29.195 | 28.49 | 109029 |
| 1738366800 | 29.34 | -0.21 | -0.71 | 29.62 | 29.79 | 29.19 | 132976 |
| 1738280400 | 29.55 | 0.04 | 0.14 | 29.88 | 30.01 | 29.31 | 89302 |
| 1738194000 | 29.51 | 0.24 | 0.82 | 29.04 | 29.71 | 29.01 | 116428 |
| 1738107600 | 29.27 | 0.04 | 0.14 | 29.2 | 29.54 | 29.12 | 169662 |
| 1738021200 | 29.23 | 0.07 | 0.24 | 29.39 | 30.3467 | 29.22 | 246338 |
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
