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 | -0.055 | -0.417298937785 | 13.18 | 13.18 | 12.82 | 142883 | 12.91378954 | CS |
| 4 | -0.3783 | -2.80153740197 | 13.5033 | 13.55 | 12.82 | 83276 | 13.19253562 | CS |
| 12 | 0.075 | 0.574712643678 | 13.05 | 13.55 | 12.82 | 74770 | 13.20080575 | CS |
| 26 | -0.395 | -2.92159763314 | 13.52 | 13.88 | 12.6181 | 81432 | 13.12639906 | CS |
| 52 | 0.495 | 3.91923990499 | 12.63 | 13.88 | 12.54 | 85753 | 13.19916145 | CS |
| 156 | -1.905 | -12.6746506986 | 15.03 | 15.6 | 10.89 | 92712 | 12.58034364 | CS |
| 260 | -0.625 | -4.54545454545 | 13.75 | 15.73 | 7.31 | 111687 | 12.6549609 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206800 | 13.04 | -0.08 | -0.61 | 13.125 | 13.13 | 13 | 73967 |
| 1735947600 | 13.12 | 0.13 | 1.00 | 13.066 | 13.14 | 12.996 | 74297 |
| 1735861200 | 12.99 | 0.16 | 1.25 | 12.9 | 13.03 | 12.86 | 67557 |
| 1735688400 | 12.83 | -0.31 | -2.36 | 13.18 | 13.18 | 12.82 | 355710 |
| 1735602000 | 13.14 | -0.13 | -0.98 | 13.18 | 13.1898 | 13.05 | 100160 |
| 1735342800 | 13.27 | -0.05 | -0.38 | 13.2919 | 13.305 | 13.13 | 46293 |
| 1735256400 | 13.32 | -0.1 | -0.75 | 13.34 | 13.3944 | 13.27 | 86666 |
| 1735077840 | 13.42 | 0.1 | 0.75 | 13.32 | 13.53 | 13.32 | 34580 |
| 1734997200 | 13.32 | -0.03 | -0.22 | 13.25 | 13.45 | 13.2 | 77288 |
| 1734738000 | 13.35 | -0.02 | -0.15 | 13.36 | 13.4278 | 13.15 | 71001 |
| 1734651600 | 13.37 | 0.05 | 0.38 | 13.29 | 13.42 | 13.28 | 85077 |
| 1734565200 | 13.32 | -0.1 | -0.75 | 13.41 | 13.54 | 13.2703 | 74711 |
| 1734478800 | 13.42 | -0.04 | -0.30 | 13.43 | 13.45 | 13.34 | 60588 |
| 1734392400 | 13.46 | -0.06 | -0.44 | 13.52 | 13.523 | 13.46 | 56071 |
| 1734133200 | 13.52 | 0.05 | 0.37 | 13.5198 | 13.55 | 13.4942 | 69998 |
| 1734046800 | 13.47 | -0.01 | -0.07 | 13.475 | 13.54 | 13.43 | 74876 |
| 1733960400 | 13.48 | 0.04 | 0.30 | 13.435 | 13.52 | 13.42 | 41083 |
| 1733874000 | 13.44 | -0.06 | -0.44 | 13.5033 | 13.53 | 13.4225 | 49045 |
| 1733787600 | 13.5 | 0.03 | 0.22 | 13.43 | 13.55 | 13.42 | 84438 |
| 1733528400 | 13.47 | 0.01 | 0.07 | 13.45 | 13.5 | 13.4107 | 34570 |
| 1733442000 | 13.46 | 0.09 | 0.67 | 13.445 | 13.46 | 13.3241 | 33621 |
| 1733355600 | 13.37 | -0.1 | -0.74 | 13.4 | 13.47 | 13.29 | 90454 |
| 1733269200 | 13.47 | 0.02 | 0.15 | 13.37 | 13.47 | 13.37 | 38705 |
| 1733182800 | 13.45 | 0.01 | 0.07 | 13.385 | 13.48 | 13.34 | 64757 |
| 1732917840 | 13.44 | 0.04 | 0.30 | 13.4 | 13.5 | 13.3658 | 56308 |
| 1732750800 | 13.4 | 0.07 | 0.53 | 13.363 | 13.44 | 13.28 | 92293 |
| 1732664400 | 13.33 | -0.02 | -0.15 | 13.41 | 13.41 | 13.25 | 49686 |
| 1732578000 | 13.35 | 0.01 | 0.07 | 13.34 | 13.4169 | 13.26 | 60377 |
| 1732318800 | 13.34 | 0.02 | 0.15 | 13.305 | 13.36 | 13.28 | 41264 |
| 1732232400 | 13.32 | -0.11 | -0.82 | 13.34 | 13.3672 | 13.28 | 45549 |
| 1732146000 | 13.43 | 0.02 | 0.15 | 13.45 | 13.45 | 13.3381 | 62403 |
| 1732059600 | 13.41 | 0.05 | 0.37 | 13.36 | 13.42 | 13.3227 | 66000 |
| 1731973200 | 13.36 | 0.12 | 0.91 | 13.2689 | 13.36 | 13.2689 | 51059 |
| 1731714000 | 13.24 | 0.05 | 0.38 | 13.26 | 13.26 | 13.1554 | 47546 |
| 1731627600 | 13.19 | -0.01 | -0.08 | 13.2001 | 13.27 | 13.18 | 42380 |
| 1731541200 | 13.2 | 0.01 | 0.08 | 13.1863 | 13.2799 | 13.1863 | 72859 |
| 1731454800 | 13.19 | -0.09 | -0.68 | 13.24 | 13.2899 | 13.17 | 36616 |
| 1731368400 | 13.28 | -0.02 | -0.15 | 13.25 | 13.332 | 13.2103 | 112383 |
| 1731109200 | 13.3 | 0.07 | 0.53 | 13.25 | 13.3 | 13.23 | 34557 |
| 1731022800 | 13.23 | 0.1 | 0.76 | 13.2048 | 13.24 | 13.1301 | 69620 |
| 1730936400 | 13.13 | 0.04 | 0.31 | 13.13 | 13.17 | 13.07 | 63668 |
| 1730850000 | 13.09 | 0.03 | 0.23 | 13.1 | 13.1 | 13 | 65536 |
| 1730763600 | 13.06 | -0.06 | -0.46 | 13.08 | 13.08 | 12.99 | 55072 |
| 1730500800 | 13.12 | 0.01 | 0.08 | 13.07 | 13.19 | 13.0588 | 147319 |
| 1730414400 | 13.11 | 0.1 | 0.77 | 12.995 | 13.11 | 12.995 | 76332 |
| 1730328000 | 13.01 | -0.06 | -0.46 | 13.07 | 13.12 | 12.96 | 111107 |
| 1730241600 | 13.07 | -0.06 | -0.46 | 13.15 | 13.15 | 13.025 | 81561 |
| 1730155200 | 13.13 | -0.02 | -0.15 | 13.19 | 13.19 | 13.01 | 101397 |
| 1729896000 | 13.15 | 0.12 | 0.92 | 13.12 | 13.15 | 13.0501 | 79239 |
| 1729809600 | 13.03 | -0.02 | -0.15 | 13.05 | 13.08 | 12.99 | 56224 |
| 1729723200 | 13.05 | -0.13 | -0.99 | 13.12 | 13.12 | 13.04 | 80746 |
| 1729636800 | 13.18 | 0.08 | 0.61 | 13.12 | 13.1981 | 13.11 | 100512 |
| 1729550400 | 13.1 | 0.09 | 0.69 | 13.03 | 13.1 | 13.02 | 89512 |
| 1729291200 | 13.01 | -0.04 | -0.31 | 13.05 | 13.1 | 12.95 | 147365 |
| 1729204800 | 13.05 | 0.05 | 0.38 | 13.06 | 13.09 | 13.02 | 60524 |
| 1729118400 | 13 | -0.01 | -0.08 | 13.02 | 13.06 | 12.98 | 76701 |
| 1729032000 | 13.01 | 0 | 0.00 | 13.05 | 13.05 | 12.95 | 82668 |
| 1728945600 | 13.01 | 0 | 0.00 | 13.01 | 13.04 | 12.975 | 60801 |
| 1728686400 | 13.01 | 0.01 | 0.08 | 13.05 | 13.05 | 12.96 | 50759 |
| 1728600000 | 13 | -0.04 | -0.31 | 13.0433 | 13.05 | 12.99 | 88614 |
| 1728513600 | 13.04 | 0.09 | 0.69 | 13 | 13.04 | 12.9157 | 122320 |
| 1728427200 | 12.95 | 0.03 | 0.23 | 12.958 | 12.98 | 12.9 | 119238 |
| 1728340800 | 12.92 | 0.08 | 0.62 | 12.88 | 13 | 12.84 | 149655 |
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
