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 | 0.0443 | 0.293072765403 | 15.1157 | 15.19 | 15.01 | 47603 | 15.12014457 | CS |
| 4 | 0.3556 | 2.40198859798 | 14.8044 | 15.19 | 14.704 | 53450 | 15.01304442 | CS |
| 12 | 0.73 | 5.05890505891 | 14.43 | 15.19 | 14.1713 | 50263 | 14.65876136 | CS |
| 26 | 1.07 | 7.59403832505 | 14.09 | 15.19 | 12.994 | 55349 | 14.31042751 | CS |
| 52 | 2.02 | 15.3729071537 | 13.14 | 15.19 | 12.66 | 58331 | 13.79699987 | CS |
| 156 | -1.87 | -10.980622431 | 17.03 | 17.85 | 11.59 | 63385 | 14.19526925 | CS |
| 260 | -1.17 | -7.16472749541 | 16.33 | 17.85 | 8.9 | 68738 | 14.3882117 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 15.16 | -0.03 | -0.20 | 15.135 | 15.2099 | 15.07 | 71226 |
| 1734392400 | 15.19 | 0.11 | 0.73 | 15.1621 | 15.19 | 15.0805 | 38643 |
| 1734133200 | 15.08 | 0 | 0.00 | 15.08 | 15.15 | 15.05 | 32742 |
| 1734046800 | 15.08 | -0.07 | -0.46 | 15.115 | 15.1499 | 15.01 | 50607 |
| 1733960400 | 15.15 | 0.06 | 0.40 | 15.0612 | 15.19 | 15.0612 | 69068 |
| 1733874000 | 15.09 | 0.03 | 0.20 | 15.1157 | 15.12 | 15.04 | 46956 |
| 1733787600 | 15.06 | -0.01 | -0.07 | 15.07 | 15.13 | 15.04 | 41766 |
| 1733528400 | 15.07 | -0.02 | -0.13 | 15.1 | 15.19 | 15.05 | 52337 |
| 1733442000 | 15.09 | 0.03 | 0.20 | 15.12 | 15.14 | 15.04 | 60532 |
| 1733355600 | 15.06 | -0.01 | -0.07 | 15.11 | 15.11 | 15.04 | 41841 |
| 1733269200 | 15.07 | 0.03 | 0.20 | 15.08 | 15.1 | 15.05 | 89244 |
| 1733182800 | 15.04 | -0.03 | -0.20 | 15.07 | 15.11 | 14.95 | 80470 |
| 1732917840 | 15.07 | 0.14 | 0.94 | 15 | 15.09 | 15 | 31874 |
| 1732750800 | 14.93 | -0.01 | -0.07 | 15 | 15 | 14.89 | 79928 |
| 1732664400 | 14.94 | 0.03 | 0.20 | 14.89 | 14.95 | 14.89 | 42280 |
| 1732578000 | 14.91 | 0.06 | 0.40 | 14.93 | 14.94 | 14.84 | 64785 |
| 1732318800 | 14.85 | 0.05 | 0.34 | 14.84 | 14.85 | 14.79 | 53131 |
| 1732232400 | 14.8 | -0.06 | -0.40 | 14.815 | 14.83 | 14.704 | 39695 |
| 1732146000 | 14.86 | -0.05 | -0.34 | 14.91 | 14.98 | 14.81 | 46673 |
| 1732059600 | 14.91 | 0.06 | 0.40 | 14.8044 | 14.97 | 14.8 | 52985 |
| 1731973200 | 14.85 | 0.13 | 0.88 | 14.79 | 14.9 | 14.79 | 53801 |
| 1731714000 | 14.72 | -0.07 | -0.47 | 14.7194 | 14.78 | 14.63 | 51269 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.845 | 14.8999 | 14.75 | 45518 |
| 1731541200 | 14.81 | 0.04 | 0.27 | 14.71 | 14.88 | 14.71 | 48172 |
| 1731454800 | 14.77 | 0.02 | 0.14 | 14.72 | 14.7999 | 14.67 | 40998 |
| 1731368400 | 14.75 | 0.04 | 0.27 | 14.76 | 14.8 | 14.6645 | 42917 |
| 1731109200 | 14.71 | 0.01 | 0.07 | 14.7247 | 14.73 | 14.67 | 31435 |
| 1731022800 | 14.7 | 0.08 | 0.55 | 14.635 | 14.7 | 14.595 | 43560 |
| 1730936400 | 14.62 | 0.23 | 1.60 | 14.6399 | 14.65 | 14.4839 | 62895 |
| 1730850000 | 14.39 | 0.07 | 0.49 | 14.32 | 14.44 | 14.311 | 41392 |
| 1730763600 | 14.32 | -0.02 | -0.14 | 14.35 | 14.35 | 14.2588 | 28825 |
| 1730500800 | 14.34 | 0.01 | 0.07 | 14.33 | 14.41 | 14.3 | 24755 |
| 1730414400 | 14.33 | -0.13 | -0.90 | 14.55 | 14.55 | 14.3004 | 41393 |
| 1730328000 | 14.46 | 0.06 | 0.42 | 14.395 | 14.46 | 14.395 | 36194 |
| 1730241600 | 14.4 | 0.01 | 0.07 | 14.43 | 14.435 | 14.36 | 31183 |
| 1730155200 | 14.39 | -0.01 | -0.07 | 14.5 | 14.5 | 14.35 | 31902 |
| 1729896000 | 14.4 | 0.01 | 0.07 | 14.43 | 14.49 | 14.36 | 33129 |
| 1729809600 | 14.39 | 0.06 | 0.42 | 14.34 | 14.41 | 14.33 | 35412 |
| 1729723200 | 14.33 | -0.25 | -1.71 | 14.46 | 14.4933 | 14.27 | 71697 |
| 1729636800 | 14.58 | 0.02 | 0.14 | 14.57 | 14.59 | 14.53 | 44213 |
| 1729550400 | 14.56 | 0.06 | 0.41 | 14.51 | 14.56 | 14.46 | 74069 |
| 1729291200 | 14.5 | 0.01 | 0.07 | 14.54 | 14.54 | 14.46 | 76685 |
| 1729204800 | 14.49 | 0.02 | 0.14 | 14.55 | 14.59 | 14.44 | 36025 |
| 1729118400 | 14.47 | 0.03 | 0.21 | 14.46 | 14.54 | 14.44 | 49826 |
| 1729032000 | 14.44 | -0.1 | -0.69 | 14.54 | 14.54 | 14.4 | 61193 |
| 1728945600 | 14.54 | -0.06 | -0.41 | 14.67 | 14.67 | 14.5101 | 44881 |
| 1728686400 | 14.6 | 0.07 | 0.48 | 14.57 | 14.6285 | 14.5001 | 32174 |
| 1728600000 | 14.53 | 0.07 | 0.48 | 14.46 | 14.53 | 14.4501 | 41915 |
| 1728513600 | 14.46 | 0.05 | 0.35 | 14.47 | 14.52 | 14.39 | 89717 |
| 1728427200 | 14.41 | 0.14 | 0.98 | 14.41 | 14.45 | 14.3511 | 30220 |
| 1728340800 | 14.27 | -0.07 | -0.49 | 14.38 | 14.42 | 14.26 | 30442 |
| 1728081600 | 14.34 | 0.08 | 0.56 | 14.36 | 14.39 | 14.29 | 53545 |
| 1727995200 | 14.26 | -0.03 | -0.21 | 14.34 | 14.43 | 14.22 | 40802 |
| 1727908800 | 14.29 | -0.03 | -0.21 | 14.29 | 14.3211 | 14.27 | 47906 |
| 1727822400 | 14.32 | -0.11 | -0.76 | 14.47 | 14.49 | 14.2866 | 54012 |
| 1727735520 | 14.43 | 0.11 | 0.77 | 14.35 | 14.43 | 14.325 | 92384 |
| 1727476800 | 14.32 | 0.06 | 0.42 | 14.3 | 14.3477 | 14.23 | 88450 |
| 1727390400 | 14.26 | 0.05 | 0.35 | 14.35 | 14.35 | 14.2321 | 33895 |
| 1727304000 | 14.21 | -0.07 | -0.49 | 14.32 | 14.3623 | 14.1865 | 39937 |
| 1727217600 | 14.28 | -0.06 | -0.42 | 14.43 | 14.45 | 14.1713 | 91240 |
| 1727131200 | 14.34 | 0.06 | 0.42 | 14.28 | 14.36 | 14.28 | 50057 |
| 1726872000 | 14.28 | -0.13 | -0.90 | 14.34 | 14.34 | 14.19 | 36111 |
| 1726785600 | 14.41 | 0.08 | 0.56 | 14.44 | 14.52 | 14.34 | 70420 |
| 1726699200 | 14.33 | 0.03 | 0.21 | 14.36 | 14.44 | 14.305 | 47932 |
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
