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 | -0.0752 | -0.428978893326 | 17.53 | 17.7 | 17.362 | 54385 | 17.48126708 | CS |
| 4 | -0.1052 | -0.599088838269 | 17.56 | 17.86 | 17.362 | 46040 | 17.56732584 | CS |
| 12 | 0.2148 | 1.24593967517 | 17.24 | 18.14 | 17.04 | 37480 | 17.64233949 | CS |
| 26 | 0.9648 | 5.85081867799 | 16.49 | 18.47 | 16.18 | 36182 | 17.21858275 | CS |
| 52 | 1.6348 | 10.3337547408 | 15.82 | 18.47 | 15.56 | 39076 | 16.86802779 | CS |
| 156 | -5.0652 | -22.4920071048 | 22.52 | 24 | 14.63 | 37410 | 17.25660112 | CS |
| 260 | -5.0652 | -22.4920071048 | 22.52 | 24.09 | 14.63 | 33086 | 18.42088374 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 17.43 | 0.03 | 0.17 | 17.4 | 17.46 | 17.362 | 84559 |
| 1731454800 | 17.4 | -0.15 | -0.85 | 17.53 | 17.58 | 17.4 | 71936 |
| 1731368400 | 17.55 | -0.07 | -0.40 | 17.55 | 17.7 | 17.55 | 64516 |
| 1731109200 | 17.62 | 0.05 | 0.28 | 17.56 | 17.62 | 17.56 | 24580 |
| 1731022800 | 17.57 | 0.05 | 0.29 | 17.53 | 17.6399 | 17.47 | 26334 |
| 1730936400 | 17.52 | -0.11 | -0.62 | 17.54 | 17.63 | 17.45 | 66371 |
| 1730850000 | 17.63 | 0.06 | 0.34 | 17.605 | 17.64 | 17.55 | 24905 |
| 1730763600 | 17.57 | 0.01 | 0.06 | 17.56 | 17.6468 | 17.5 | 63595 |
| 1730500800 | 17.56 | -0.04 | -0.23 | 17.57 | 17.64 | 17.5017 | 18104 |
| 1730414400 | 17.6 | -0.05 | -0.28 | 17.59 | 17.6 | 17.4 | 50027 |
| 1730328000 | 17.65 | 0.15 | 0.86 | 17.535 | 17.65 | 17.5 | 41661 |
| 1730241600 | 17.5 | 0.03 | 0.17 | 17.4094 | 17.52 | 17.4 | 69810 |
| 1730155200 | 17.47 | -0.01 | -0.06 | 17.48 | 17.5 | 17.4 | 45271 |
| 1729896000 | 17.48 | -0.08 | -0.46 | 17.53 | 17.53 | 17.43 | 32935 |
| 1729809600 | 17.56 | 0.01 | 0.06 | 17.52 | 17.63 | 17.476928 | 44721 |
| 1729723200 | 17.55 | -0.26 | -1.43 | 17.62 | 17.71 | 17.52 | 38134 |
| 1729636800 | 17.805 | 0.07 | 0.37 | 17.711 | 17.84 | 17.71 | 31714 |
| 1729550400 | 17.74 | -0.04 | -0.22 | 17.76 | 17.76 | 17.69 | 14164 |
| 1729291200 | 17.78 | 0 | 0.00 | 17.77 | 17.86 | 17.7201 | 45710 |
| 1729204800 | 17.78 | 0.15 | 0.85 | 17.56 | 17.828 | 17.56 | 61743 |
| 1729118400 | 17.6308 | 0.03 | 0.17 | 17.56 | 17.64 | 17.56 | 18434 |
| 1729032000 | 17.6 | -0.02 | -0.11 | 17.62 | 17.69 | 17.5964 | 27106 |
| 1728945600 | 17.62 | -0.04 | -0.24 | 17.66 | 17.72 | 17.62 | 30268 |
| 1728686400 | 17.663 | -0 | -0.01 | 17.67 | 17.7469 | 17.66 | 25084 |
| 1728600000 | 17.665 | -0.01 | -0.03 | 17.67 | 17.7267 | 17.65 | 51596 |
| 1728513600 | 17.67 | -0.06 | -0.34 | 17.68 | 17.8076 | 17.67 | 31094 |
| 1728427200 | 17.73 | 0 | 0.00 | 17.69 | 17.7542 | 17.68 | 21329 |
| 1728340800 | 17.73 | -0.03 | -0.17 | 17.74 | 17.77 | 17.71 | 23745 |
| 1728081600 | 17.76 | -0.06 | -0.34 | 17.735 | 17.82 | 17.72 | 21794 |
| 1727995200 | 17.82 | -0.04 | -0.22 | 17.83 | 17.84 | 17.8 | 28352 |
| 1727908800 | 17.86 | -0.08 | -0.45 | 17.91 | 17.9595 | 17.86 | 55617 |
| 1727822400 | 17.94 | -0.01 | -0.06 | 17.99 | 18.015 | 17.92 | 40145 |
| 1727735520 | 17.95 | 0.13 | 0.73 | 17.85 | 17.98 | 17.85 | 27326 |
| 1727476800 | 17.82 | -0.07 | -0.39 | 17.85 | 17.88 | 17.76 | 54977 |
| 1727390400 | 17.89 | -0.06 | -0.33 | 17.97 | 17.9736 | 17.85 | 15951 |
| 1727304000 | 17.95 | 0.04 | 0.22 | 17.88 | 18.01 | 17.85 | 28771 |
| 1727217600 | 17.91 | 0.07 | 0.39 | 17.83 | 17.976303 | 17.83 | 32142 |
| 1727131200 | 17.84 | 0.01 | 0.06 | 17.78 | 18.05 | 17.64 | 17068 |
| 1726872000 | 17.83 | 0.02 | 0.11 | 17.85 | 17.89 | 17.74 | 44539 |
| 1726785600 | 17.81 | -0.09 | -0.50 | 17.94 | 17.94 | 17.7446 | 77686 |
| 1726699200 | 17.9 | -0.17 | -0.91 | 18.05 | 18.1 | 17.9 | 48219 |
| 1726612800 | 18.065 | 0.02 | 0.08 | 18.0888 | 18.14 | 18.06 | 19160 |
| 1726526400 | 18.05 | -0.02 | -0.11 | 18.12 | 18.12 | 18.035 | 20408 |
| 1726267200 | 18.07 | 0.03 | 0.17 | 18.09 | 18.09 | 18.035 | 20270 |
| 1726180800 | 18.04 | 0.13 | 0.73 | 17.91 | 18.05 | 17.9 | 26206 |
| 1726094400 | 17.91 | 0.14 | 0.79 | 17.88 | 17.94 | 17.85 | 42913 |
| 1726008000 | 17.77 | -0.01 | -0.06 | 17.741 | 17.785 | 17.72 | 17817 |
| 1725921600 | 17.78 | 0.1 | 0.57 | 17.72 | 17.79 | 17.6 | 22174 |
| 1725662400 | 17.68 | 0 | 0.00 | 17.69 | 17.75 | 17.66 | 34596 |
| 1725576000 | 17.68 | 0.13 | 0.74 | 17.69 | 17.73 | 17.612 | 43260 |
| 1725489600 | 17.55 | -0.02 | -0.11 | 17.65 | 17.69 | 17.542 | 32480 |
| 1725403200 | 17.57 | 0.12 | 0.69 | 17.52 | 17.63 | 17.5 | 27934 |
| 1725057600 | 17.45 | 0.09 | 0.52 | 17.53 | 17.54 | 17.44 | 50208 |
| 1724971200 | 17.36 | 0.17 | 0.99 | 17.24 | 17.38 | 17.12 | 73283 |
| 1724884800 | 17.19 | 0.02 | 0.12 | 17.25 | 17.2899 | 17.12 | 44810 |
| 1724798400 | 17.17 | -0.01 | -0.06 | 17.18 | 17.185 | 17.04 | 29050 |
| 1724712000 | 17.18 | -0.03 | -0.17 | 17.29 | 17.29 | 17.18 | 19165 |
| 1724452800 | 17.21 | 0.05 | 0.29 | 17.22 | 17.3 | 17.18 | 22668 |
| 1724366400 | 17.16 | -0.16 | -0.92 | 17.24 | 17.395 | 17.16 | 22890 |
| 1724280000 | 17.32 | 0.07 | 0.41 | 17.3 | 17.395 | 17.22 | 32982 |
| 1724193600 | 17.25 | 0.02 | 0.12 | 17.25 | 17.2647 | 17.23 | 20029 |
| 1724107200 | 17.23 | -0.02 | -0.12 | 17.32 | 17.32 | 17.22 | 17585 |
| 1723848000 | 17.25 | 0.05 | 0.29 | 17.24 | 17.27 | 17.212 | 20858 |
| 1723761600 | 17.2 | -0.07 | -0.41 | 17.31 | 17.3656 | 17.185 | 19483 |
| 1723675200 | 17.27 | 0.08 | 0.47 | 17.3 | 17.3168 | 17.2083 | 26475 |
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
