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 | 0.35 | 2.29960578187 | 15.22 | 15.6 | 14.99 | 39972 | 15.44157569 | CS |
| 4 | 0.37 | 2.43421052632 | 15.2 | 15.61 | 14.6601 | 68504 | 15.10245811 | CS |
| 12 | 0.908 | 6.19287955258 | 14.662 | 15.84 | 14.56 | 57030 | 15.19502793 | CS |
| 26 | 1.32 | 9.26315789474 | 14.25 | 15.84 | 13.57 | 72407 | 14.7850102 | CS |
| 52 | 1.06 | 7.30530668504 | 14.51 | 15.84 | 13.56 | 73191 | 14.48781247 | CS |
| 156 | -0.72 | -4.41988950276 | 16.29 | 17.34 | 12.8 | 82788 | 14.74801958 | CS |
| 260 | -2.38 | -13.2590529248 | 17.95 | 18.01 | 9.5 | 93018 | 14.85494323 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737589200 | 15.57 | 0.05 | 0.32 | 15.6 | 15.6 | 15.5006 | 31735 |
| 1737502800 | 15.52 | 0.14 | 0.91 | 15.43 | 15.52 | 15.4 | 52226 |
| 1737157200 | 15.38 | 0.08 | 0.52 | 15.4 | 15.4 | 15.3216 | 37321 |
| 1737070800 | 15.3 | 0.11 | 0.72 | 15.22 | 15.36 | 15.13 | 40458 |
| 1736984400 | 15.19 | 0.25 | 1.67 | 15.61 | 15.61 | 15.06 | 72510 |
| 1736898000 | 14.94 | 0.03 | 0.20 | 14.97 | 14.9745 | 14.8718 | 46283 |
| 1736811600 | 14.91 | 0.05 | 0.34 | 14.76 | 14.91 | 14.6601 | 67588 |
| 1736552400 | 14.86 | -0.12 | -0.80 | 14.95 | 14.95 | 14.775 | 59661 |
| 1736379600 | 14.98 | 0.06 | 0.40 | 14.99 | 15.01 | 14.9 | 74902 |
| 1736293200 | 14.92 | -0.08 | -0.53 | 15.14 | 15.16 | 14.86 | 77099 |
| 1736206800 | 15 | -0.03 | -0.20 | 15.11 | 15.17 | 14.98 | 73014 |
| 1735947600 | 15.03 | 0.07 | 0.47 | 15.01 | 15.1263 | 14.9744 | 51923 |
| 1735861200 | 14.96 | -0.1 | -0.66 | 15.08 | 15.18 | 14.96 | 123667 |
| 1735688400 | 15.06 | -0.05 | -0.33 | 15.25 | 15.26 | 15.01 | 112652 |
| 1735602000 | 15.11 | -0.08 | -0.53 | 15.15 | 15.15 | 14.99 | 124627 |
| 1735342800 | 15.19 | -0.15 | -0.98 | 15.28 | 15.28 | 15.0801 | 76579 |
| 1735256400 | 15.34 | 0.14 | 0.92 | 15.2 | 15.355 | 15.155 | 80903 |
| 1735077840 | 15.2 | 0.18 | 1.20 | 15.06 | 15.2 | 15.03 | 27731 |
| 1734997200 | 15.02 | 0.14 | 0.94 | 15.48 | 15.48 | 14.87 | 93531 |
| 1734738000 | 14.88 | 0.23 | 1.57 | 14.8 | 14.91 | 14.58 | 71394 |
| 1734651600 | 14.65 | -0.09 | -0.61 | 14.78 | 14.799 | 14.6 | 46078 |
| 1734565200 | 14.74 | -0.26 | -1.73 | 14.99 | 15.15 | 14.68 | 112259 |
| 1734478800 | 15 | -0.1 | -0.66 | 15.09 | 15.14 | 14.93 | 90062 |
| 1734392400 | 15.1 | -0.12 | -0.79 | 15.24 | 15.245 | 15.09 | 96049 |
| 1734133200 | 15.22 | -0.26 | -1.68 | 15.25 | 15.34 | 15.15 | 50506 |
| 1734046800 | 15.48 | -0.16 | -1.02 | 15.59 | 15.61 | 15.47 | 39852 |
| 1733960400 | 15.64 | -0.04 | -0.26 | 15.73 | 15.73 | 15.62 | 42631 |
| 1733874000 | 15.68 | -0.02 | -0.13 | 15.73 | 15.73 | 15.6517 | 44784 |
| 1733787600 | 15.7 | -0.05 | -0.32 | 15.8 | 15.83 | 15.7 | 37643 |
| 1733528400 | 15.75 | 0 | 0.00 | 15.76 | 15.83 | 15.74 | 36190 |
| 1733442000 | 15.75 | 0.01 | 0.06 | 15.81 | 15.84 | 15.73 | 72655 |
| 1733355600 | 15.74 | 0.04 | 0.25 | 15.76 | 15.8 | 15.64 | 78540 |
| 1733269200 | 15.7 | -0.1 | -0.63 | 15.82 | 15.82 | 15.65 | 81663 |
| 1733182800 | 15.8 | 0.05 | 0.32 | 15.8 | 15.8 | 15.709 | 38316 |
| 1732917840 | 15.75 | 0.05 | 0.32 | 15.7 | 15.79 | 15.67 | 15893 |
| 1732750800 | 15.7 | 0.02 | 0.13 | 15.74 | 15.81 | 15.69 | 39027 |
| 1732664400 | 15.68 | 0.02 | 0.13 | 15.7 | 15.7022 | 15.6 | 33979 |
| 1732578000 | 15.66 | 0.16 | 1.03 | 15.62 | 15.7 | 15.6 | 55265 |
| 1732318800 | 15.5 | 0.11 | 0.71 | 15.44 | 15.5 | 15.29 | 42847 |
| 1732232400 | 15.39 | 0.17 | 1.12 | 15.31 | 15.41 | 15.2877 | 50098 |
| 1732146000 | 15.22 | -0.07 | -0.46 | 15.31 | 15.33 | 15.14 | 45019 |
| 1732059600 | 15.29 | -0.03 | -0.20 | 15.28 | 15.32 | 15.21 | 63949 |
| 1731973200 | 15.32 | 0.15 | 0.99 | 15.17 | 15.33 | 15.17 | 92180 |
| 1731714000 | 15.17 | -0.06 | -0.39 | 15.24 | 15.25 | 15.11 | 58138 |
| 1731627600 | 15.23 | -0.04 | -0.26 | 15.34 | 15.34 | 15.22 | 37681 |
| 1731541200 | 15.27 | -0.03 | -0.20 | 15.32 | 15.3569 | 15.25 | 27640 |
| 1731454800 | 15.3 | -0.04 | -0.26 | 15.33 | 15.48 | 15.24 | 32333 |
| 1731368400 | 15.34 | 0.08 | 0.52 | 15.31 | 15.4024 | 15.3 | 47756 |
| 1731109200 | 15.26 | 0.08 | 0.53 | 15.24 | 15.26 | 15.16 | 53036 |
| 1731022800 | 15.18 | 0.12 | 0.80 | 15.15 | 15.1992 | 15.1 | 58430 |
| 1730936400 | 15.06 | 0.26 | 1.76 | 15.13 | 15.13 | 15.02 | 48681 |
| 1730850000 | 14.8 | 0.15 | 1.02 | 14.69 | 14.83 | 14.6221 | 46560 |
| 1730763600 | 14.65 | -0.03 | -0.20 | 14.7 | 14.83 | 14.56 | 65273 |
| 1730500800 | 14.68 | 0.03 | 0.20 | 14.67 | 14.82 | 14.6402 | 38669 |
| 1730414400 | 14.65 | -0.09 | -0.61 | 14.67 | 14.7448 | 14.6 | 57075 |
| 1730328000 | 14.74 | 0 | 0.00 | 14.73 | 14.7938 | 14.6623 | 34713 |
| 1730241600 | 14.74 | -0.04 | -0.27 | 14.78 | 14.79 | 14.74 | 30496 |
| 1730155200 | 14.78 | 0.07 | 0.48 | 14.81 | 14.87 | 14.76 | 49675 |
| 1729896000 | 14.71 | -0.07 | -0.47 | 14.8 | 14.9199 | 14.67 | 51397 |
| 1729809600 | 14.78 | -0.05 | -0.34 | 14.88 | 14.9299 | 14.77 | 62228 |
| 1729723200 | 14.83 | -0.17 | -1.13 | 14.92 | 14.96 | 14.83 | 59915 |
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
