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 | 0.25 | 1.49253731343 | 16.75 | 16.99 | 16.71 | 17138 | 16.79590144 | CS |
| 4 | -0.15 | -0.874635568513 | 17.15 | 17.21 | 16.69 | 22930 | 16.92876626 | CS |
| 12 | 0.33 | 1.97960407918 | 16.67 | 17.24 | 16.41 | 23742 | 16.87835577 | CS |
| 26 | -0.21 | -1.22022080186 | 17.21 | 17.48 | 16.41 | 27319 | 16.91525558 | CS |
| 52 | 1.79 | 11.768573307 | 15.21 | 17.48 | 14.51 | 28199 | 16.22851589 | CS |
| 156 | -3.07 | -15.2964623817 | 20.07 | 20.31 | 12.6249 | 29367 | 15.82512711 | CS |
| 260 | 6.99 | 69.8301698302 | 10.01 | 25.34 | 8.87 | 28571 | 17.85660161 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742337600 | 16.93 | 0.13 | 0.77 | 16.76 | 16.96 | 16.76 | 13382 |
| 1742251200 | 16.8 | 0.05 | 0.30 | 16.83 | 16.99 | 16.77 | 16394 |
| 1741992000 | 16.75 | -0.04 | -0.24 | 16.87 | 16.87 | 16.739999 | 25180 |
| 1741905600 | 16.79 | 0.03 | 0.18 | 16.71 | 16.83 | 16.71 | 13251 |
| 1741819200 | 16.76 | 0.01 | 0.06 | 16.75 | 16.92 | 16.739999 | 17484 |
| 1741732800 | 16.75 | 0 | 0.00 | 16.81 | 16.85 | 16.69 | 31589 |
| 1741646400 | 16.75 | -0.11 | -0.65 | 16.88 | 16.93 | 16.75 | 16929 |
| 1741390800 | 16.86 | -0.06 | -0.35 | 16.92 | 17 | 16.8 | 23656 |
| 1741304400 | 16.92 | -0.06 | -0.35 | 16.87 | 17.1 | 16.8 | 50209 |
| 1741218000 | 16.98 | 0.03 | 0.18 | 16.96 | 17.01 | 16.83 | 27639 |
| 1741131600 | 16.95 | -0.09 | -0.53 | 17.05 | 17.05 | 16.86 | 43080 |
| 1741045200 | 17.04 | 0.07 | 0.41 | 17.04 | 17.19 | 16.91 | 33319 |
| 1740786000 | 16.97 | -0.01 | -0.06 | 17.04 | 17.04 | 16.94 | 19805 |
| 1740699600 | 16.98 | 0.01 | 0.06 | 17.03 | 17.04 | 16.9532 | 9094 |
| 1740613200 | 16.97 | -0.04 | -0.24 | 17.04 | 17.04 | 16.93 | 8301 |
| 1740526800 | 17.01 | 0.04 | 0.24 | 17.04 | 17.04 | 16.9 | 20545 |
| 1740440400 | 16.97 | -0.06 | -0.35 | 17.05 | 17.1192 | 16.9 | 25579 |
| 1740181200 | 17.03 | -0.13 | -0.76 | 17.12 | 17.21 | 16.93 | 6396 |
| 1740094800 | 17.16 | 0.06 | 0.35 | 17.15 | 17.21 | 17 | 22754 |
| 1740008400 | 17.1 | -0.09 | -0.52 | 17.15 | 17.2 | 17.1 | 34041 |
| 1739922000 | 17.19 | -0.03 | -0.17 | 17.24 | 17.24 | 17.1509 | 20631 |
| 1739576400 | 17.22 | 0.1 | 0.58 | 17.13 | 17.24 | 17.11 | 15134 |
| 1739490000 | 17.12 | 0.12 | 0.71 | 17.05 | 17.24 | 17.04 | 17491 |
| 1739403600 | 17 | -0.08 | -0.47 | 17.03 | 17.1108 | 16.95 | 18323 |
| 1739317200 | 17.08 | 0.03 | 0.18 | 17.11 | 17.19 | 16.93 | 12857 |
| 1739230800 | 17.05 | 0.02 | 0.12 | 17.13 | 17.16 | 17.01 | 21084 |
| 1738971600 | 17.03 | -0.02 | -0.12 | 17 | 17.2341 | 17 | 22219 |
| 1738885200 | 17.05 | -0.02 | -0.12 | 17.03 | 17.15 | 16.97 | 14474 |
| 1738798800 | 17.07 | 0.09 | 0.53 | 17.04 | 17.1 | 17.02 | 14566 |
| 1738712400 | 16.98 | 0.05 | 0.30 | 16.99 | 17.05 | 16.9319 | 25667 |
| 1738626000 | 16.93 | 0 | 0.00 | 16.88 | 17.03 | 16.8 | 34079 |
| 1738366800 | 16.93 | -0.06 | -0.35 | 16.9884 | 17.09 | 16.86 | 20289 |
| 1738280400 | 16.99 | 0.08 | 0.47 | 16.97 | 17.14 | 16.87 | 33882 |
| 1738194000 | 16.91 | -0.04 | -0.24 | 16.99 | 17.1388 | 16.75 | 41629 |
| 1738107600 | 16.95 | -0.07 | -0.41 | 17.1 | 17.1 | 16.93 | 22952 |
| 1738021200 | 17.02 | 0.01 | 0.06 | 17.06 | 17.1 | 16.95 | 43698 |
| 1737762000 | 17.01 | 0.08 | 0.47 | 17.04 | 17.065 | 16.975 | 14714 |
| 1737675600 | 16.93 | 0 | 0.00 | 16.93 | 16.93 | 16.93 | 0 |
| 1737589200 | 16.93 | -0.11 | -0.65 | 17 | 17.04 | 16.89 | 13793 |
| 1737502800 | 17.04 | 0.19 | 1.13 | 16.94 | 17.05 | 16.85 | 26450 |
| 1737157200 | 16.85 | 0.04 | 0.24 | 16.87 | 17 | 16.55 | 19023 |
| 1737070800 | 16.81 | 0.04 | 0.24 | 16.82 | 16.865 | 16.67 | 13260 |
| 1736984400 | 16.77 | 0.18 | 1.08 | 16.71 | 16.84 | 16.675 | 20455 |
| 1736898000 | 16.59 | 0.05 | 0.30 | 16.57 | 16.7 | 16.54 | 29843 |
| 1736811600 | 16.54 | -0.17 | -1.02 | 16.54 | 16.7 | 16.46 | 44535 |
| 1736552400 | 16.71 | -0.08 | -0.48 | 16.6 | 16.7129 | 16.585441 | 13194 |
| 1736379600 | 16.79 | 0.1 | 0.60 | 16.75 | 16.83 | 16.559999 | 14516 |
| 1736293200 | 16.69 | -0.17 | -1.01 | 16.9 | 16.9 | 16.664 | 25749 |
| 1736206800 | 16.86 | 0.03 | 0.18 | 16.8 | 16.9 | 16.8 | 16839 |
| 1735947600 | 16.83 | 0.04 | 0.24 | 16.77 | 16.88 | 16.7 | 13204 |
| 1735861200 | 16.79 | 0.09 | 0.54 | 16.7 | 16.88 | 16.649999 | 34372 |
| 1735688400 | 16.7 | 0.17 | 1.03 | 16.5 | 16.7791 | 16.5 | 43195 |
| 1735602000 | 16.53 | -0.04 | -0.24 | 16.57 | 16.594999 | 16.41 | 46342 |
| 1735342800 | 16.57 | -0.02 | -0.12 | 16.64 | 16.89 | 16.53 | 45460 |
| 1735256400 | 16.59 | -0.07 | -0.42 | 16.67 | 16.719999 | 16.579999 | 18366 |
| 1735077840 | 16.66 | 0.03 | 0.18 | 16.7 | 16.91 | 16.559999 | 30872 |
| 1734997200 | 16.629999 | -0.04 | -0.24 | 16.66 | 16.7 | 16.54 | 20412 |
| 1734738000 | 16.67 | 0.12 | 0.73 | 16.64 | 16.77 | 16.5543 | 24211 |
| 1734651600 | 16.55 | 0.04 | 0.24 | 16.54 | 16.611799 | 16.41 | 51526 |
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
