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 | -0.24 | -1.27456186936 | 18.83 | 19.085 | 18.38 | 178850 | 18.62590515 | CS |
| 4 | -0.4 | -2.10637177462 | 18.99 | 19.23 | 18.38 | 130554 | 18.87578811 | CS |
| 12 | -0.7002 | -3.62982239686 | 19.2902 | 19.2902 | 17.95 | 132816 | 18.67083015 | CS |
| 26 | 0.05 | 0.269687162891 | 18.54 | 19.56 | 17.95 | 122099 | 18.88992996 | CS |
| 52 | 0.67 | 3.73883928571 | 17.92 | 19.56 | 17.02 | 116346 | 18.58431038 | CS |
| 156 | -0.56 | -2.92428198433 | 19.15 | 21.1 | 14.08 | 134244 | 17.15611887 | CS |
| 260 | 2.54 | 15.8255451713 | 16.05 | 22.85 | 9.07 | 151862 | 17.07458496 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131600 | 18.43 | -0.22 | -1.18 | 18.52 | 18.6 | 18.38 | 299397 |
| 1741045200 | 18.65 | -0.17 | -0.90 | 18.9 | 19.08 | 18.61 | 229620 |
| 1740786000 | 18.82 | 0.19 | 1.02 | 18.72 | 18.82 | 18.595 | 146056 |
| 1740699600 | 18.63 | -0.29 | -1.53 | 18.98 | 18.98 | 18.62 | 136852 |
| 1740613200 | 18.92 | 0.11 | 0.58 | 18.83 | 19.085 | 18.83 | 82326 |
| 1740526800 | 18.81 | -0.06 | -0.32 | 18.9 | 19 | 18.75 | 86580 |
| 1740440400 | 18.87 | -0.1 | -0.53 | 19.04 | 19.04 | 18.84 | 162598 |
| 1740181200 | 18.97 | -0.19 | -0.99 | 19.22 | 19.22 | 18.91 | 107260 |
| 1740094800 | 19.16 | -0.05 | -0.26 | 19.22 | 19.22 | 19.06 | 163604 |
| 1740008400 | 19.21 | 0.01 | 0.05 | 19.14 | 19.23 | 19.11 | 86263 |
| 1739922000 | 19.2 | 0.06 | 0.31 | 19.21 | 19.21 | 19.11 | 104893 |
| 1739576400 | 19.14 | -0.04 | -0.21 | 19.17 | 19.1899 | 19.085 | 86973 |
| 1739490000 | 19.18 | 0.17 | 0.89 | 19 | 19.2 | 19 | 101315 |
| 1739403600 | 19.01 | 0 | 0.00 | 18.91 | 19.01 | 18.9 | 89125 |
| 1739317200 | 19.01 | 0.07 | 0.37 | 18.94 | 19.0229 | 18.9301 | 93706 |
| 1739230800 | 18.94 | 0.09 | 0.48 | 18.97 | 19.0035 | 18.9 | 125327 |
| 1738971600 | 18.85 | -0.19 | -1.00 | 19.08 | 19.12 | 18.845 | 142448 |
| 1738885200 | 19.04 | 0.09 | 0.47 | 19.03 | 19.04 | 18.95 | 99361 |
| 1738798800 | 18.95 | -0.01 | -0.05 | 18.99 | 19.02 | 18.76 | 151535 |
| 1738712400 | 18.96 | 0.15 | 0.80 | 18.81 | 18.97 | 18.81 | 103695 |
| 1738626000 | 18.81 | -0.09 | -0.48 | 18.75 | 18.85 | 18.5 | 178707 |
| 1738366800 | 18.9 | -0.12 | -0.63 | 19.105 | 19.14 | 18.85 | 164083 |
| 1738280400 | 19.02 | 0.15 | 0.79 | 18.99 | 19.02 | 18.8905 | 198947 |
| 1738194000 | 18.87 | -0.12 | -0.63 | 19 | 19.11 | 18.81 | 126659 |
| 1738107600 | 18.99 | 0.15 | 0.80 | 18.99 | 18.9989 | 18.8701 | 96280 |
| 1738021200 | 18.84 | -0.21 | -1.10 | 18.83 | 19.03 | 18.8 | 157413 |
| 1737762000 | 19.05 | 0.1 | 0.53 | 19.08 | 19.12 | 19 | 103864 |
| 1737675600 | 18.95 | 0 | 0.00 | 18.95 | 18.95 | 18.95 | 0 |
| 1737589200 | 18.95 | 0.13 | 0.69 | 18.9 | 19.04 | 18.9 | 103421 |
| 1737502800 | 18.82 | 0.23 | 1.24 | 18.71 | 18.85 | 18.67 | 131431 |
| 1737157200 | 18.59 | 0.18 | 0.98 | 18.58 | 18.6599 | 18.5 | 85801 |
| 1737070800 | 18.41 | 0.08 | 0.44 | 18.38 | 18.44 | 18.3 | 95429 |
| 1736984400 | 18.33 | 0.18 | 0.99 | 18.24 | 18.37 | 18.2139 | 144213 |
| 1736898000 | 18.15 | 0.03 | 0.17 | 18.26 | 18.315 | 18.07 | 84174 |
| 1736811600 | 18.12 | -0.02 | -0.11 | 18 | 18.19 | 18 | 116875 |
| 1736552400 | 18.14 | -0.28 | -1.52 | 18.34 | 18.34 | 18.04 | 192731 |
| 1736379600 | 18.42 | 0.07 | 0.38 | 18.37 | 18.4637 | 18.3 | 209443 |
| 1736293200 | 18.35 | -0.03 | -0.16 | 18.5 | 18.72 | 18.2801 | 165455 |
| 1736206800 | 18.38 | 0.06 | 0.33 | 18.35 | 18.56 | 18.328 | 159626 |
| 1735947600 | 18.32 | 0.07 | 0.38 | 18.37 | 18.404 | 18.28 | 275486 |
| 1735861200 | 18.25 | 0.02 | 0.11 | 18.38 | 18.41 | 18.11 | 156827 |
| 1735688400 | 18.23 | 0.02 | 0.11 | 18.42 | 18.44 | 18.1607 | 165991 |
| 1735602000 | 18.21 | -0.24 | -1.30 | 18.35 | 18.41 | 18.19 | 168547 |
| 1735342800 | 18.45 | -0.2 | -1.07 | 18.51 | 18.55 | 18.32 | 101636 |
| 1735256400 | 18.65 | 0.12 | 0.65 | 18.52 | 18.69 | 18.5 | 110184 |
| 1735077840 | 18.53 | 0.13 | 0.71 | 18.42 | 18.55 | 18.42 | 88664 |
| 1734997200 | 18.4 | 0.12 | 0.66 | 18.22 | 18.42 | 18.1001 | 150326 |
| 1734738000 | 18.28 | 0.1 | 0.55 | 18.15 | 18.3877 | 17.95 | 177941 |
| 1734651600 | 18.18 | -0.1 | -0.55 | 18.38 | 18.54 | 18.1 | 177856 |
| 1734565200 | 18.28 | -0.63 | -3.33 | 18.91 | 19.012 | 18.27 | 176043 |
| 1734478800 | 18.91 | -0.19 | -0.99 | 19.1 | 19.15 | 18.89 | 91524 |
| 1734392400 | 19.1 | 0.01 | 0.05 | 19.13 | 19.2076 | 19.091 | 79397 |
| 1734133200 | 19.09 | -0.08 | -0.42 | 19.21 | 19.26 | 19.0512 | 65199 |
| 1734046800 | 19.17 | -0.1 | -0.52 | 19.25 | 19.28 | 19.13 | 80687 |
| 1733960400 | 19.27 | 0.09 | 0.47 | 19.28 | 19.2902 | 19.2 | 119057 |
| 1733874000 | 19.18 | -0.15 | -0.78 | 19.32 | 19.33 | 19.15 | 105554 |
| 1733787600 | 19.33 | 0.03 | 0.16 | 19.39 | 19.39 | 19.27 | 104657 |
| 1733528400 | 19.3 | 0.06 | 0.31 | 19.24 | 19.31 | 19.24 | 155160 |
| 1733442000 | 19.24 | 0.03 | 0.16 | 19.21 | 19.27 | 19.21 | 120152 |
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
