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 | -0.69 | -2.81747652103 | 24.49 | 24.49 | 22.13 | 989207 | 23.17239753 | CS |
| 4 | 2.44 | 11.4232209738 | 21.36 | 24.81 | 19.99 | 2311065 | 21.89396754 | CS |
| 12 | 1.69 | 7.64360018091 | 22.11 | 25.76 | 19.99 | 1410680 | 22.41286887 | CS |
| 26 | 3.99 | 20.1413427562 | 19.81 | 25.76 | 17.29 | 1181004 | 21.40725562 | CS |
| 52 | 2.14 | 9.87996306556 | 21.66 | 28.72 | 17.29 | 1061867 | 22.73149559 | CS |
| 156 | -18.92 | -44.2883895131 | 42.72 | 46.77 | 16.18 | 1121787 | 25.66985512 | CS |
| 260 | 11.88 | 99.6644295302 | 11.92 | 49.1999 | 3.4 | 1325806 | 27.23799171 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 23.8 | 0.98 | 4.29 | 22.835 | 24.025 | 22.77 | 1010334 |
| 1732146000 | 22.82 | 0.21 | 0.93 | 22.37 | 22.83 | 22.13 | 900556 |
| 1732059600 | 22.61 | -0.1 | -0.44 | 22.59 | 23.22 | 22.38 | 911680 |
| 1731973200 | 22.71 | -1.08 | -4.54 | 23.6376 | 23.76 | 22.69 | 1032838 |
| 1731714000 | 23.79 | -0.38 | -1.57 | 24.49 | 24.49 | 23.49 | 1090627 |
| 1731627600 | 24.17 | 0.49 | 2.07 | 23.815 | 24.81 | 23.81 | 2077245 |
| 1731541200 | 23.68 | 0.48 | 2.07 | 23.3401 | 23.72 | 23.2 | 1025154 |
| 1731454800 | 23.2 | -1.28 | -5.23 | 24.235 | 24.47 | 23.01 | 1498030 |
| 1731368400 | 24.48 | 0.72 | 3.03 | 24.01 | 24.59 | 23.83 | 1453768 |
| 1731109200 | 23.76 | 0.2 | 0.85 | 23.555 | 23.9 | 23.27 | 1363562 |
| 1731022800 | 23.56 | 0.07 | 0.30 | 23.325 | 24.04 | 23.15 | 1526268 |
| 1730936400 | 23.49 | 1.58 | 7.21 | 23.14 | 23.6 | 22.63 | 3031256 |
| 1730850000 | 21.91 | 1.33 | 6.46 | 20.58 | 21.91 | 20.54 | 2787706 |
| 1730763600 | 20.58 | 0.37 | 1.83 | 20.03 | 20.7 | 20 | 5475785 |
| 1730500800 | 20.21 | 0.15 | 0.75 | 20.24 | 20.53 | 20 | 4223928 |
| 1730414400 | 20.06 | -2.67 | -11.75 | 20.97 | 21.22 | 19.99 | 9138653 |
| 1730328000 | 22.73 | -0.16 | -0.70 | 22.99 | 23.85 | 22.51 | 929284 |
| 1730241600 | 22.89 | 1.48 | 6.91 | 24.37 | 24.67 | 22.26 | 3587530 |
| 1730155200 | 21.41 | 0.34 | 1.61 | 21.3 | 21.75 | 21.3 | 2209380 |
| 1729896000 | 21.07 | -0.09 | -0.43 | 21.36 | 21.57 | 20.83 | 947716 |
| 1729809600 | 21.16 | 0.33 | 1.58 | 20.99 | 21.22 | 20.73 | 1296988 |
| 1729723200 | 20.83 | -0.43 | -2.02 | 20.99 | 21.41 | 20.735 | 1540096 |
| 1729636800 | 21.26 | -0.03 | -0.14 | 21.15 | 21.61 | 20.91 | 1367822 |
| 1729550400 | 21.29 | -1.83 | -7.92 | 22.32 | 22.967 | 21.28 | 1507872 |
| 1729291200 | 23.12 | -0.49 | -2.08 | 23.7 | 23.84 | 23.05 | 839527 |
| 1729204800 | 23.61 | -0.45 | -1.87 | 24.01 | 24.06 | 23.52 | 991698 |
| 1729118400 | 24.06 | 0.58 | 2.47 | 23.84 | 24.385 | 23.54 | 924520 |
| 1729032000 | 23.48 | 0.01 | 0.04 | 23.57 | 24.03 | 23.46 | 864979 |
| 1728945600 | 23.47 | 0.21 | 0.90 | 23.07 | 23.605 | 22.85 | 907825 |
| 1728686400 | 23.26 | 0.93 | 4.16 | 22.34 | 23.26 | 22.34 | 1035929 |
| 1728600000 | 22.33 | -0.52 | -2.28 | 22.2 | 22.545 | 21.9 | 703127 |
| 1728513600 | 22.85 | -0.22 | -0.95 | 23.1 | 23.17 | 22.53 | 719698 |
| 1728427200 | 23.07 | 0.03 | 0.13 | 23.06 | 23.24 | 22.5901 | 535283 |
| 1728340800 | 23.04 | -0.4 | -1.71 | 23.29 | 23.52 | 22.57 | 673925 |
| 1728081600 | 23.44 | 0.4 | 1.74 | 23.68 | 23.86 | 23.22 | 1067322 |
| 1727995200 | 23.04 | -0.49 | -2.08 | 23.398 | 23.398 | 22.67 | 834221 |
| 1727908800 | 23.53 | -0.47 | -1.96 | 23.82 | 24.0696 | 23.43 | 638448 |
| 1727822400 | 24 | -0.22 | -0.91 | 24.18 | 24.435 | 23.62 | 1123761 |
| 1727735520 | 24.22 | -0.31 | -1.26 | 24.45 | 24.5 | 23.94 | 904595 |
| 1727476800 | 24.53 | -0.66 | -2.62 | 25.5 | 25.76 | 24.51 | 1091959 |
| 1727390400 | 25.19 | 0.9 | 3.71 | 24.69 | 25.45 | 24.595 | 951375 |
| 1727304000 | 24.29 | -0.43 | -1.74 | 24.73 | 24.81 | 24.24 | 1037269 |
| 1727217600 | 24.72 | 1.06 | 4.48 | 23.78 | 24.78 | 23.57 | 1305800 |
| 1727131200 | 23.66 | -0.69 | -2.83 | 24.52 | 24.52 | 23.36 | 1156645 |
| 1726872000 | 24.35 | -0.17 | -0.69 | 24.42 | 24.72 | 24.21 | 1541320 |
| 1726785600 | 24.52 | 0.21 | 0.86 | 24.82 | 24.88 | 24.17 | 754217 |
| 1726699200 | 24.31 | -0.05 | -0.21 | 24.35 | 25.38 | 23.98 | 829096 |
| 1726612800 | 24.36 | 1.3 | 5.64 | 23.4 | 24.415 | 23.32 | 1211800 |
| 1726526400 | 23.06 | -0.25 | -1.07 | 21.82 | 23.29 | 21.82 | 1024943 |
| 1726267200 | 23.31 | 1.17 | 5.28 | 22.41 | 23.625 | 22.35 | 1214813 |
| 1726180800 | 22.14 | 0.26 | 1.19 | 22.025 | 22.25 | 21.44 | 834210 |
| 1726094400 | 21.88 | 0.33 | 1.53 | 21.48 | 22.02 | 21.22 | 794746 |
| 1726008000 | 21.55 | -0.18 | -0.83 | 21.73 | 21.73 | 20.84 | 669716 |
| 1725921600 | 21.73 | 0.38 | 1.78 | 21.41 | 21.99 | 21.21 | 560528 |
| 1725662400 | 21.35 | -0.8 | -3.61 | 22.405 | 22.55 | 21.15 | 726141 |
| 1725576000 | 22.15 | 0.1 | 0.45 | 22.2 | 22.345 | 21.83 | 662907 |
| 1725489600 | 22.05 | -0.3 | -1.34 | 22.15 | 22.27 | 21.78 | 739689 |
| 1725403200 | 22.35 | 0.41 | 1.87 | 21.875 | 22.59 | 21.72 | 864349 |
| 1725057600 | 21.94 | 0.03 | 0.14 | 22.11 | 22.21 | 21.47 | 559683 |
| 1724971200 | 21.91 | -0.5 | -2.23 | 22.67 | 22.67 | 21.69 | 727336 |
| 1724884800 | 22.41 | -0.39 | -1.71 | 22.58 | 22.78 | 21.98 | 662035 |
| 1724798400 | 22.8 | -0.12 | -0.52 | 22.81 | 23 | 22.19 | 922575 |
| 1724712000 | 22.92 | 0.39 | 1.73 | 22.79 | 23.23 | 22.465 | 1244363 |
| 1724452800 | 22.53 | 2.11 | 10.33 | 20.62 | 22.615 | 20.46 | 1720419 |
| 1724366400 | 20.42 | 0.05 | 0.25 | 20.35 | 20.555 | 20.1005 | 527535 |
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
