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 | 0.08 | 4.73372781065 | 1.69 | 1.77 | 1.66 | 5122565 | 1.71069171 | CS |
| 4 | -18.31 | -91.1852589641 | 20.08 | 20.49 | 1.4 | 5749204 | 7.84451287 | CS |
| 12 | -18.04 | -91.065118627 | 19.81 | 20.49 | 1.4 | 3338608 | 13.21026741 | CS |
| 26 | -17.39 | -90.7620041754 | 19.16 | 21 | 1.4 | 2076698 | 14.91272595 | CS |
| 52 | -17.32 | -90.7281299109 | 19.09 | 21 | 1.4 | 1494678 | 16.11772273 | CS |
| 156 | -23.79 | -93.0751173709 | 25.56 | 28.84 | 1.4 | 1119660 | 20.06523012 | CS |
| 260 | -30.31 | -94.4825436409 | 32.08 | 35.08 | 1.4 | 1057729 | 23.20482256 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.77 | 0.03 | 1.72 | 1.67 | 1.78 | 1.67 | 7236031 |
| 1734651600 | 1.74 | 0.02 | 1.16 | 1.74 | 1.76 | 1.715 | 3930589 |
| 1734565200 | 1.72 | 0.04 | 2.38 | 1.7 | 1.76 | 1.68 | 5825794 |
| 1734478800 | 1.68 | -0.03 | -1.75 | 1.7 | 1.705 | 1.66 | 3388439 |
| 1734392400 | 1.71 | 0.02 | 1.18 | 1.68 | 1.76 | 1.675 | 9627712 |
| 1734133200 | 1.69 | 0.03 | 1.81 | 1.69 | 1.7 | 1.67 | 2840289 |
| 1734046800 | 1.66 | -0.01 | -0.60 | 1.62 | 1.66 | 1.62 | 4352952 |
| 1733960400 | 1.67 | 0.14 | 9.15 | 1.52 | 1.67 | 1.52 | 9561387 |
| 1733874000 | 1.53 | 0.03 | 2.00 | 1.5 | 1.675 | 1.465 | 13302671 |
| 1733787600 | 1.5 | -18.89 | -92.64 | 1.41 | 1.54 | 1.4 | 19920528 |
| 1733528400 | 20.39 | 0.06 | 0.30 | 20.31 | 20.49 | 20.31 | 14315084 |
| 1733442000 | 20.33 | 0.18 | 0.89 | 20.15 | 20.34 | 20.14 | 4140742 |
| 1733355600 | 20.15 | -0.02 | -0.10 | 20.16 | 20.21 | 20.14 | 2614584 |
| 1733269200 | 20.17 | -0.01 | -0.05 | 20.22 | 20.31 | 20.15 | 2510935 |
| 1733182800 | 20.18 | -0.16 | -0.79 | 20.25 | 20.3 | 20.15 | 3637864 |
| 1732917840 | 20.34 | 0.09 | 0.44 | 20.34 | 20.35 | 20.23 | 813155 |
| 1732750800 | 20.25 | 0.08 | 0.40 | 20.2 | 20.29 | 20.18 | 1436789 |
| 1732664400 | 20.17 | 0.06 | 0.30 | 20.15 | 20.18 | 20.105 | 2178337 |
| 1732578000 | 20.11 | 0 | 0.00 | 20.1 | 20.18 | 20.1 | 1909496 |
| 1732318800 | 20.11 | 0.03 | 0.15 | 20.08 | 20.12 | 20.08 | 2927521 |
| 1732232400 | 20.08 | -0.04 | -0.20 | 20.17 | 20.17 | 20.075 | 2179197 |
| 1732146000 | 20.12 | 0.03 | 0.15 | 20.07 | 20.13 | 20.07 | 2427821 |
| 1732059600 | 20.09 | -0.05 | -0.25 | 20.14 | 20.19 | 20.09 | 5549858 |
| 1731973200 | 20.14 | 0.06 | 0.30 | 20.06 | 20.16 | 20.04 | 3951855 |
| 1731714000 | 20.08 | 0.32 | 1.62 | 20.07 | 20.11 | 19.99 | 4900096 |
| 1731627600 | 19.76 | -0.2 | -1.00 | 20.01 | 20.04 | 19.68 | 26503050 |
| 1731541200 | 19.96 | -0.11 | -0.55 | 20.07 | 20.14 | 19.96 | 1780693 |
| 1731454800 | 20.07 | -0.02 | -0.10 | 20.05 | 20.105 | 19.93 | 1877707 |
| 1731368400 | 20.09 | -0.03 | -0.15 | 20.2 | 20.24 | 20.065 | 1540778 |
| 1731109200 | 20.12 | 0.04 | 0.20 | 20.13 | 20.19 | 20.064 | 1007621 |
| 1731022800 | 20.08 | 0 | 0.00 | 20.05 | 20.185 | 19.97 | 1963693 |
| 1730936400 | 20.08 | 0.12 | 0.60 | 20.2 | 20.2 | 19.945 | 1995704 |
| 1730850000 | 19.96 | 0.1 | 0.50 | 19.82 | 19.99 | 19.78 | 1632607 |
| 1730763600 | 19.86 | 0.01 | 0.05 | 19.85 | 19.9 | 19.81 | 1085039 |
| 1730500800 | 19.85 | 0.06 | 0.30 | 19.79 | 19.91 | 19.765 | 1637140 |
| 1730414400 | 19.79 | -0.12 | -0.60 | 19.92 | 19.92 | 19.775 | 1683147 |
| 1730328000 | 19.91 | 0.02 | 0.10 | 19.92 | 20.075 | 19.88 | 1461659 |
| 1730241600 | 19.89 | 0.08 | 0.40 | 19.78 | 19.91 | 19.71 | 1282761 |
| 1730155200 | 19.81 | 0.03 | 0.15 | 19.82 | 19.86 | 19.78 | 1386970 |
| 1729896000 | 19.78 | -0.02 | -0.10 | 19.78 | 19.81 | 19.69 | 1562505 |
| 1729809600 | 19.8 | -0.01 | -0.05 | 19.6 | 19.93 | 19.6 | 2929407 |
| 1729723200 | 19.81 | 0.01 | 0.05 | 19.76 | 19.865 | 19.76 | 1007004 |
| 1729636800 | 19.8 | -0.03 | -0.15 | 19.8 | 19.89 | 19.75 | 1264180 |
| 1729550400 | 19.83 | 0 | 0.00 | 19.78 | 19.875 | 19.75 | 665860 |
| 1729291200 | 19.83 | 0.02 | 0.10 | 19.81 | 19.84 | 19.77 | 612192 |
| 1729204800 | 19.81 | 0.01 | 0.05 | 19.83 | 19.83 | 19.77 | 943357 |
| 1729118400 | 19.8 | 0 | 0.00 | 19.78 | 19.93 | 19.78 | 1032990 |
| 1729032000 | 19.8 | 0 | 0.00 | 19.84 | 19.91 | 19.77 | 1200126 |
| 1728945600 | 19.8 | 0 | 0.00 | 19.8 | 19.9 | 19.755 | 949424 |
| 1728686400 | 19.8 | -0.06 | -0.30 | 19.91 | 19.95 | 19.8 | 510376 |
| 1728600000 | 19.86 | 0.11 | 0.56 | 19.74 | 19.87 | 19.71 | 792323 |
| 1728513600 | 19.75 | 0 | 0.00 | 19.79 | 19.84 | 19.74 | 647832 |
| 1728427200 | 19.75 | 0.01 | 0.05 | 19.74 | 19.8 | 19.74 | 637940 |
| 1728340800 | 19.74 | 0.06 | 0.30 | 19.63 | 19.775 | 19.58 | 836181 |
| 1728081600 | 19.68 | -0.02 | -0.10 | 19.67 | 19.735 | 19.58 | 892493 |
| 1727995200 | 19.7 | -0.11 | -0.56 | 19.8 | 19.8 | 19.65 | 878047 |
| 1727908800 | 19.81 | 0 | 0.00 | 19.75 | 19.83 | 19.73 | 929196 |
| 1727822400 | 19.81 | -0.09 | -0.45 | 19.85 | 19.94 | 19.665 | 1322714 |
| 1727736000 | 19.9 | 0.08 | 0.40 | 19.8 | 19.95 | 19.8 | 1105870 |
| 1727476800 | 19.82 | 0.04 | 0.20 | 19.81 | 19.895 | 19.78 | 1175570 |
| 1727390400 | 19.78 | 0.05 | 0.25 | 19.84 | 19.9 | 19.74 | 2242026 |
| 1727304000 | 19.73 | -0.05 | -0.25 | 19.75 | 19.805 | 19.65 | 1274907 |
| 1727217600 | 19.78 | 0 | 0.00 | 19.72 | 19.9 | 19.715 | 955432 |
| 1727131200 | 19.78 | 0.01 | 0.05 | 19.77 | 19.925 | 19.67 | 1263903 |
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
