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 | -0.47 | -1.92229038855 | 24.45 | 25.1 | 23.12 | 4499358 | 24.14203249 | CS |
| 4 | -6.95 | -22.4700937601 | 30.93 | 33.38 | 23.12 | 4666553 | 27.14098168 | CS |
| 12 | -7.68 | -24.2577384713 | 31.66 | 33.38 | 23.12 | 3029730 | 28.46276049 | CS |
| 26 | -4.48 | -15.7413914266 | 28.46 | 36.28 | 23.12 | 2704056 | 29.52600371 | CS |
| 52 | 6.89 | 40.3159742539 | 17.09 | 36.28 | 16.32 | 2806030 | 24.8907678 | CS |
| 156 | 7.73 | 47.5692307692 | 16.25 | 36.28 | 8.28 | 2835097 | 18.00545372 | CS |
| 260 | 2.74 | 12.9001883239 | 21.24 | 36.28 | 5.71 | 3865436 | 16.47560056 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 24.26 | -0.14 | -0.57 | 23.86 | 24.52 | 23.83 | 3759052 |
| 1741390800 | 24.4 | 0.66 | 2.78 | 23.86 | 25.02 | 23.79 | 5780452 |
| 1741304400 | 23.74 | -0.02 | -0.08 | 23.45 | 23.76 | 23.12 | 4222102 |
| 1741218000 | 23.76 | -0.62 | -2.54 | 24.29 | 24.9 | 23.41 | 3735294 |
| 1741131600 | 24.38 | 0.02 | 0.08 | 24.45 | 25.1 | 24.11 | 4999889 |
| 1741045200 | 24.36 | -1.25 | -4.88 | 25.77 | 26.1 | 24.34 | 5051357 |
| 1740786000 | 25.61 | -0.06 | -0.23 | 25.41 | 25.81 | 25.24 | 2445020 |
| 1740699600 | 25.67 | -0.29 | -1.12 | 26.01 | 26.25 | 25.445 | 2571109 |
| 1740613200 | 25.96 | -0.71 | -2.66 | 26.25 | 26.86 | 25.61 | 6846003 |
| 1740526800 | 26.67 | -0.34 | -1.26 | 27 | 27.18 | 26.09 | 3244904 |
| 1740440400 | 27.01 | -0.44 | -1.60 | 27.19 | 27.66 | 26.885 | 4661509 |
| 1740181200 | 27.45 | -0.34 | -1.22 | 28 | 28.2 | 27.065 | 4297599 |
| 1740094800 | 27.79 | -0.78 | -2.73 | 28.29 | 28.34 | 26.485 | 8513647 |
| 1740008400 | 28.57 | -4.49 | -13.58 | 31.29 | 31.29 | 27.56 | 15327968 |
| 1739922000 | 33.06 | 0.5 | 1.54 | 32.549999 | 33.38 | 32.5 | 4444677 |
| 1739576400 | 32.56 | 0.04 | 0.12 | 32.56 | 33.015 | 31.985 | 1937058 |
| 1739490000 | 32.52 | 0.63 | 1.98 | 32 | 32.57 | 31.7 | 3554645 |
| 1739403600 | 31.89 | 0.62 | 1.98 | 31.08 | 31.89 | 31.08 | 1725073 |
| 1739317200 | 31.27 | 0.18 | 0.58 | 30.93 | 31.39 | 30.71 | 1547143 |
| 1739230800 | 31.09 | 0.05 | 0.16 | 31.2 | 31.42 | 30.65 | 1822330 |
| 1738971600 | 31.04 | 0.07 | 0.23 | 30.99 | 31.2 | 30.8 | 1717747 |
| 1738885200 | 30.97 | 0.42 | 1.37 | 30.72 | 31.19 | 30.54 | 1847544 |
| 1738798800 | 30.55 | 1.08 | 3.66 | 29.74 | 31.18 | 29.725 | 4334741 |
| 1738712400 | 29.47 | 0.32 | 1.10 | 29.38 | 29.89 | 29.28 | 4268888 |
| 1738626000 | 29.15 | 0.52 | 1.82 | 28.45 | 29.26 | 28.32 | 5051994 |
| 1738366800 | 28.63 | -0.22 | -0.76 | 28.96 | 29.11 | 28.36 | 2561884 |
| 1738280400 | 28.85 | -0.17 | -0.59 | 29.47 | 29.55 | 28.58 | 2886583 |
| 1738194000 | 29.02 | 0.19 | 0.66 | 28.66 | 29.04 | 28.54 | 1217702 |
| 1738107600 | 28.83 | 0.11 | 0.38 | 28.76 | 29.32 | 28.595 | 1576341 |
| 1738021200 | 28.72 | -0.37 | -1.27 | 29.09 | 29.3 | 28.54 | 1615947 |
| 1737762000 | 29.09 | -0.22 | -0.75 | 29.47 | 29.5 | 28.855 | 1636871 |
| 1737675600 | 29.31 | 0 | 0.00 | 29.31 | 29.31 | 29.31 | 0 |
| 1737589200 | 29.31 | 0.49 | 1.70 | 29.31 | 29.88 | 29.2 | 2017271 |
| 1737502800 | 28.82 | 0.15 | 0.52 | 28.85 | 28.97 | 28.39 | 2020939 |
| 1737157200 | 28.67 | 0.09 | 0.31 | 28.71 | 29.07 | 28.575 | 1584974 |
| 1737070800 | 28.58 | -0.47 | -1.62 | 29.05 | 29.33 | 28.53 | 1941441 |
| 1736984400 | 29.05 | -0.3 | -1.02 | 29.84 | 30.67 | 29.04 | 1672417 |
| 1736898000 | 29.35 | -0.4 | -1.34 | 29.89 | 30.16 | 29.34 | 2155970 |
| 1736811600 | 29.75 | -0.41 | -1.36 | 29.84 | 30.17 | 29.44 | 1713935 |
| 1736552400 | 30.16 | -0.27 | -0.89 | 29.82 | 30.37 | 29.665 | 1785099 |
| 1736379600 | 30.43 | -0.18 | -0.59 | 30.4 | 30.49 | 29.99 | 1421855 |
| 1736293200 | 30.61 | 0.08 | 0.26 | 30.59 | 30.99 | 30.35 | 1672672 |
| 1736206800 | 30.53 | -0.53 | -1.71 | 30.68 | 30.955 | 29.61 | 2529665 |
| 1735947600 | 31.06 | 0.09 | 0.29 | 30.92 | 31.24 | 30.63 | 1166855 |
| 1735861200 | 30.97 | -0.01 | -0.03 | 30.87 | 31.395 | 30.62 | 3210909 |
| 1735688400 | 30.98 | 0.01 | 0.03 | 31 | 31.345 | 30.74 | 1259934 |
| 1735602000 | 30.97 | 0.02 | 0.06 | 30.62 | 31.55 | 30.51 | 1534513 |
| 1735342800 | 30.95 | 0.4 | 1.31 | 30.43 | 30.96 | 30.26 | 1673831 |
| 1735256400 | 30.55 | -0.16 | -0.52 | 30.71 | 31.07 | 30.47 | 2031481 |
| 1735077840 | 30.71 | 0.22 | 0.72 | 30.48 | 31.03 | 30.31 | 1006597 |
| 1734997200 | 30.49 | -0.34 | -1.10 | 30.66 | 30.88 | 30.25 | 1575906 |
| 1734738000 | 30.83 | -0.54 | -1.72 | 31.08 | 31.59 | 30.51 | 3242959 |
| 1734651600 | 31.37 | 0.45 | 1.46 | 31.29 | 32.063899 | 31.11 | 2158187 |
| 1734565200 | 30.92 | -0.64 | -2.03 | 31.84 | 32.229999 | 30.91 | 3013640 |
| 1734478800 | 31.56 | -0.61 | -1.90 | 31.66 | 31.915 | 31.08 | 2011274 |
| 1734392400 | 32.17 | 0.01 | 0.03 | 32.06 | 32.47 | 31.66 | 2878306 |
| 1734133200 | 32.159999 | -0.87 | -2.63 | 33.02 | 33.134999 | 32.13 | 1828820 |
| 1734046800 | 33.03 | 0 | 0.00 | 33.28 | 33.68 | 32.78 | 1960989 |
| 1733960400 | 33.03 | -0.58 | -1.73 | 33.71 | 33.9 | 32.74 | 1961015 |
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
