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 | -0.17 | -1.00176782557 | 16.97 | 17.14 | 16.8 | 21427 | 16.94017458 | CS |
| 4 | 0.17 | 1.02224894768 | 16.63 | 17.29 | 16.63 | 33934 | 16.95480732 | CS |
| 12 | -0.5 | -2.8901734104 | 17.3 | 17.3 | 16.36 | 50827 | 16.72549931 | CS |
| 26 | -1.11 | -6.19765494137 | 17.91 | 18.14 | 16.36 | 46636 | 17.14899556 | CS |
| 52 | 0.11 | 0.659077291791 | 16.69 | 18.47 | 16.18 | 39796 | 17.00051436 | CS |
| 156 | -2.8 | -14.2857142857 | 19.6 | 19.74 | 14.63 | 40546 | 16.9789845 | CS |
| 260 | -4.18 | -19.9237368923 | 20.98 | 24.09 | 14.63 | 34453 | 18.08490237 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 16.8 | -0.07 | -0.41 | 16.95 | 16.98 | 16.78 | 21614 |
| 1741732800 | 16.87 | -0.03 | -0.18 | 16.99 | 17.05 | 16.84 | 19730 |
| 1741646400 | 16.9 | -0.03 | -0.16 | 16.91 | 17.06 | 16.8651 | 14051 |
| 1741390800 | 16.9273 | -0.04 | -0.22 | 17.04 | 17.0605 | 16.91 | 21399 |
| 1741304400 | 16.964 | -0.03 | -0.17 | 17.02 | 17.096 | 16.964 | 17586 |
| 1741218000 | 16.9924 | 0.03 | 0.19 | 16.97 | 17.14 | 16.97 | 34532 |
| 1741131600 | 16.96 | -0.22 | -1.28 | 17.23 | 17.2899 | 16.96 | 33559 |
| 1741045200 | 17.18 | -0.07 | -0.41 | 17.22 | 17.29 | 17.16 | 26193 |
| 1740786000 | 17.25 | 0.04 | 0.23 | 17.26 | 17.26 | 17.18 | 20961 |
| 1740699600 | 17.21 | 0.04 | 0.23 | 17.26 | 17.26 | 17.155 | 30366 |
| 1740613200 | 17.17 | 0.04 | 0.23 | 17.18 | 17.1915 | 17.105 | 13294 |
| 1740526800 | 17.13 | 0.08 | 0.47 | 17.12 | 17.1446 | 17.0473 | 16812 |
| 1740440400 | 17.05 | -0.03 | -0.18 | 17.08 | 17.16 | 17.05 | 19544 |
| 1740181200 | 17.08 | 0.07 | 0.41 | 17.14 | 17.14 | 17.03 | 32432 |
| 1740094800 | 17.01 | -0.04 | -0.23 | 17.08 | 17.15 | 16.99 | 56315 |
| 1740008400 | 17.05 | 0.17 | 1.01 | 16.98 | 17.0699 | 16.8995 | 69711 |
| 1739922000 | 16.88 | 0.06 | 0.36 | 16.81 | 16.92 | 16.7901 | 48324 |
| 1739576400 | 16.82 | 0.07 | 0.42 | 16.81 | 16.89 | 16.8 | 59623 |
| 1739490000 | 16.75 | 0.1 | 0.60 | 16.7 | 16.77 | 16.66 | 54156 |
| 1739403600 | 16.649999 | -0.25 | -1.48 | 16.629999 | 16.75 | 16.629999 | 56326 |
| 1739317200 | 16.9 | 0.02 | 0.12 | 16.91 | 16.99 | 16.84 | 39386 |
| 1739230800 | 16.88 | -0.06 | -0.35 | 17 | 17.08 | 16.88 | 43341 |
| 1738971600 | 16.94 | -0.04 | -0.24 | 17.01 | 17.01 | 16.91 | 42049 |
| 1738885200 | 16.98 | 0.03 | 0.18 | 16.95 | 17.03 | 16.9 | 49794 |
| 1738798800 | 16.95 | 0.23 | 1.38 | 16.79 | 16.95 | 16.79 | 57504 |
| 1738712400 | 16.719999 | 0.09 | 0.57 | 16.67 | 16.719999 | 16.5792 | 74216 |
| 1738626000 | 16.625 | 0 | 0.03 | 16.62 | 16.625 | 16.55 | 53653 |
| 1738366800 | 16.62 | -0.09 | -0.54 | 16.75 | 16.7699 | 16.53 | 183972 |
| 1738280400 | 16.71 | 0.03 | 0.18 | 16.739999 | 16.76 | 16.68 | 76355 |
| 1738194000 | 16.68 | -0.03 | -0.18 | 16.76 | 16.76 | 16.64 | 37717 |
| 1738107600 | 16.71 | -0.11 | -0.65 | 16.83 | 16.83 | 16.7 | 76959 |
| 1738021200 | 16.82 | 0.05 | 0.30 | 16.83 | 16.8318 | 16.7 | 32523 |
| 1737762000 | 16.77 | -0.07 | -0.42 | 16.71 | 16.83 | 16.67 | 40988 |
| 1737675600 | 16.84 | 0 | 0.00 | 16.84 | 16.84 | 16.84 | 0 |
| 1737589200 | 16.84 | 0.03 | 0.18 | 16.83 | 16.86 | 16.71 | 33825 |
| 1737502800 | 16.81 | 0.06 | 0.36 | 16.8 | 16.83 | 16.739999 | 28935 |
| 1737157200 | 16.75 | 0.04 | 0.24 | 16.81 | 16.81 | 16.69 | 23113 |
| 1737070800 | 16.71 | 0.08 | 0.48 | 16.68 | 16.77 | 16.649999 | 40001 |
| 1736984400 | 16.629999 | 0.16 | 0.97 | 16.61 | 16.68 | 16.54 | 40845 |
| 1736898000 | 16.469999 | -0.03 | -0.18 | 16.57 | 16.61 | 16.43 | 67528 |
| 1736811600 | 16.5 | -0.03 | -0.18 | 16.57 | 16.57 | 16.43 | 33953 |
| 1736552400 | 16.53 | -0.13 | -0.78 | 16.57 | 16.59 | 16.52 | 47043 |
| 1736379600 | 16.66 | -0.01 | -0.06 | 16.71 | 16.71 | 16.626 | 31459 |
| 1736293200 | 16.67 | 0.05 | 0.30 | 16.7 | 16.71 | 16.601199 | 72856 |
| 1736206800 | 16.62 | -0.09 | -0.54 | 16.78 | 16.78 | 16.59 | 34470 |
| 1735947600 | 16.71 | 0.07 | 0.42 | 16.64 | 16.76 | 16.6138 | 18062 |
| 1735861200 | 16.64 | 0.18 | 1.09 | 16.52 | 16.64 | 16.52 | 36240 |
| 1735688400 | 16.46 | 0 | 0.00 | 16.46 | 16.55 | 16.36 | 152556 |
| 1735602000 | 16.46 | -0.01 | -0.06 | 16.5 | 16.62 | 16.390799 | 149205 |
| 1735342800 | 16.469999 | -0.17 | -1.02 | 16.68 | 16.69 | 16.44 | 110260 |
| 1735256400 | 16.64 | 0.06 | 0.36 | 16.61 | 16.739999 | 16.53 | 37945 |
| 1735077840 | 16.579999 | 0.01 | 0.06 | 16.61 | 16.629999 | 16.48 | 31824 |
| 1734997200 | 16.57 | -0.02 | -0.12 | 16.579999 | 16.77 | 16.5 | 57128 |
| 1734738000 | 16.59 | 0.02 | 0.12 | 16.61 | 16.79 | 16.57 | 56093 |
| 1734651600 | 16.57 | -0.31 | -1.84 | 16.92 | 17.08 | 16.559999 | 111567 |
| 1734565200 | 16.88 | -0.33 | -1.92 | 17.19 | 17.3 | 16.88 | 124801 |
| 1734478800 | 17.21 | -0.11 | -0.64 | 17.38 | 17.39 | 17.19 | 99884 |
| 1734392400 | 17.32 | -0.06 | -0.35 | 17.44 | 17.44 | 17.3 | 58195 |
| 1734133200 | 17.38 | -0.07 | -0.40 | 17.49 | 17.49 | 17.36 | 52147 |
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
