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 | 1.8 | 7.80234070221 | 23.07 | 25.295 | 22.9 | 183606 | 23.92206606 | CS |
| 4 | 0.87 | 3.625 | 24 | 25.295 | 22.9 | 131710 | 23.72204834 | CS |
| 12 | 0.7207 | 2.98435151329 | 24.1493 | 25.295 | 21.3636 | 83371 | 23.38590948 | CS |
| 26 | -3.13 | -11.1785714286 | 28 | 28.92 | 21.3636 | 65465 | 24.93195131 | CS |
| 52 | 2.91 | 13.2513661202 | 21.96 | 28.92 | 21.3636 | 60236 | 24.83998331 | CS |
| 156 | 2.43 | 10.8288770053 | 22.44 | 36.88 | 17.87 | 51984 | 24.25317428 | CS |
| 260 | 23.53 | 1755.97014925 | 1.34 | 36.88 | 0.3402 | 153816 | 6.53889034 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 24.87 | -0.08 | -0.32 | 24.96 | 25.525 | 24.71 | 54130 |
| 1739490000 | 24.95 | 0.25 | 1.01 | 24.8 | 24.98 | 24.56 | 49154 |
| 1739403600 | 24.7 | 0.09 | 0.37 | 24.39 | 24.79 | 24.245 | 35299 |
| 1739317200 | 24.61 | -0.3 | -1.20 | 24.75 | 25.295 | 24.58 | 41399 |
| 1739230800 | 24.91 | 1.21 | 5.11 | 23.75 | 25.11 | 23.75 | 57396 |
| 1738971600 | 23.7 | 0.63 | 2.73 | 23.07 | 23.8 | 22.9 | 735050 |
| 1738885200 | 23.07 | -0.22 | -0.94 | 23.14 | 23.65 | 22.95 | 27776 |
| 1738798800 | 23.29 | 0.18 | 0.78 | 23.13 | 23.678 | 22.95 | 37980 |
| 1738712400 | 23.11 | -0.09 | -0.39 | 23.15 | 23.3999 | 23.06 | 60628 |
| 1738626000 | 23.2 | -0.34 | -1.44 | 23.28 | 23.83 | 23.1 | 64104 |
| 1738366800 | 23.54 | -0.01 | -0.04 | 22.94 | 23.86 | 22.94 | 890871 |
| 1738280400 | 23.55 | -0.01 | -0.04 | 23.61 | 23.83 | 23.43 | 18230 |
| 1738194000 | 23.56 | -0.15 | -0.63 | 23.62 | 23.84 | 23.4 | 107673 |
| 1738107600 | 23.71 | -0.33 | -1.37 | 23.94 | 24.1 | 23.63 | 51730 |
| 1738021200 | 24.04 | -0.3 | -1.23 | 24.32 | 24.4 | 24.04 | 33013 |
| 1737762000 | 24.34 | 0 | 0.00 | 24.28 | 24.725 | 24.18 | 26126 |
| 1737675600 | 24.34 | 0 | 0.00 | 24.34 | 24.34 | 24.34 | 0 |
| 1737589200 | 24.34 | -0.28 | -1.14 | 24.53 | 24.75 | 24.34 | 59444 |
| 1737502800 | 24.62 | 0.9 | 3.79 | 23.65 | 24.7 | 23.63 | 42207 |
| 1737157200 | 23.72 | -0.24 | -1.00 | 24 | 24.14 | 23.72 | 40339 |
| 1737070800 | 23.96 | -0.04 | -0.17 | 23.82 | 24.09 | 23.82 | 26997 |
| 1736984400 | 24 | 0.25 | 1.05 | 24.09 | 24.13 | 23.78 | 25340 |
| 1736898000 | 23.75 | -0.08 | -0.34 | 23.92 | 23.92 | 23.5026 | 50201 |
| 1736811600 | 23.83 | -0.14 | -0.58 | 23.75 | 24.07 | 23.75 | 54150 |
| 1736552400 | 23.97 | 0.75 | 3.23 | 23.41 | 24.115 | 23.3 | 57672 |
| 1736379600 | 23.22 | 0.2 | 0.87 | 23.02 | 23.38 | 22.93 | 55369 |
| 1736293200 | 23.02 | 0.43 | 1.90 | 22.65 | 23.1098 | 22.4664 | 80963 |
| 1736206800 | 22.59 | -0.41 | -1.78 | 23 | 23.215 | 22.59 | 53739 |
| 1735947600 | 23 | 0.4 | 1.77 | 22.56 | 23.03 | 22.56 | 29058 |
| 1735861200 | 22.6 | -0.12 | -0.53 | 22.81 | 23.0161 | 22.44 | 52192 |
| 1735688400 | 22.72 | 0.2 | 0.89 | 22.5 | 22.9325 | 22.5 | 32363 |
| 1735602000 | 22.52 | 0.32 | 1.44 | 22.31 | 22.74 | 22.13 | 58333 |
| 1735342800 | 22.2 | 0.02 | 0.09 | 22.18 | 22.41 | 21.97 | 45382 |
| 1735256400 | 22.18 | 0.09 | 0.41 | 22 | 22.24 | 21.56 | 35593 |
| 1735077840 | 22.09 | 0.66 | 3.08 | 21.5 | 22.16 | 21.5 | 24401 |
| 1734997200 | 21.43 | -0.26 | -1.20 | 21.93 | 21.93 | 21.3702 | 52160 |
| 1734738000 | 21.69 | 0.26 | 1.21 | 21.28 | 21.81 | 21.15 | 53397 |
| 1734651600 | 21.43 | -0.42 | -1.92 | 21.9 | 22.02 | 21.405 | 47046 |
| 1734565200 | 21.85 | -0.48 | -2.15 | 22.45 | 22.48 | 21.65 | 111939 |
| 1734478800 | 22.33 | -0.1 | -0.45 | 22.34 | 22.51 | 22.02 | 55328 |
| 1734392400 | 22.43 | -0.44 | -1.92 | 22.78 | 23.03 | 22.43 | 52960 |
| 1734133200 | 22.87 | -0.49 | -2.10 | 23.15 | 23.35 | 22.66 | 49918 |
| 1734046800 | 23.36 | -0.11 | -0.47 | 23.4 | 23.7 | 23.14 | 42139 |
| 1733960400 | 23.47 | -0.18 | -0.76 | 23.79 | 23.79 | 23.26 | 45215 |
| 1733874000 | 23.65 | 0.15 | 0.64 | 23.68 | 24.06 | 23.12 | 55647 |
| 1733787600 | 23.5 | 0.77 | 3.39 | 22.83 | 23.5 | 22.6 | 190337 |
| 1733528400 | 22.73 | -0.15 | -0.66 | 22.8 | 22.99 | 22.4 | 85178 |
| 1733442000 | 22.88 | -0.42 | -1.80 | 23.17 | 23.36 | 22.745 | 110788 |
| 1733355600 | 23.3 | -0.16 | -0.68 | 23.34 | 23.56 | 23.2 | 62482 |
| 1733269200 | 23.46 | 0.3 | 1.30 | 22.96 | 23.57 | 22.82 | 70361 |
| 1733182800 | 23.16 | -0.22 | -0.94 | 23.38 | 23.63 | 22.95 | 86876 |
| 1732917840 | 23.38 | 0.1 | 0.43 | 23.2 | 23.5899 | 23.15 | 39280 |
| 1732750800 | 23.28 | -0.13 | -0.56 | 23.34 | 23.53 | 23.23 | 42656 |
| 1732664400 | 23.41 | -0.53 | -2.21 | 23.76 | 23.9298 | 23.105 | 88750 |
| 1732578000 | 23.94 | -0.51 | -2.09 | 24.3 | 24.53 | 23.845 | 77931 |
| 1732318800 | 24.45 | 0.51 | 2.13 | 24 | 24.54 | 24 | 59874 |
| 1732232400 | 23.94 | -0.02 | -0.08 | 24.04 | 24.1851 | 23.85 | 76602 |
| 1732146000 | 23.96 | -0.36 | -1.48 | 24.33 | 24.5 | 23.845 | 75089 |
| 1732059600 | 24.32 | -0.21 | -0.86 | 24.29 | 24.61 | 24.22 | 77522 |
| 1731973200 | 24.53 | -0.4 | -1.60 | 24.81 | 25.245 | 24.51 | 58077 |
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
