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 | -0.485 | -2.11236933798 | 22.96 | 23.29 | 22.12 | 85263 | 22.76302482 | CS |
| 4 | -0.525 | -2.28260869565 | 23 | 24.2 | 22.09 | 104215 | 22.91470153 | CS |
| 12 | -1.745 | -7.20478943022 | 24.22 | 25.87 | 22.09 | 112281 | 23.89147555 | CS |
| 26 | -11.315 | -33.4862385321 | 33.79 | 35.05 | 22.09 | 104317 | 26.02471005 | CS |
| 52 | -22.375 | -49.8885172798 | 44.85 | 45.685 | 22.09 | 85726 | 29.61963069 | CS |
| 156 | -9.975 | -30.7395993837 | 32.45 | 46.965 | 20.52 | 68179 | 30.85678721 | CS |
| 260 | 12.285 | 120.559371933 | 10.19 | 46.965 | 10.19 | 48477 | 31.81093747 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 22.4 | -0.13 | -0.58 | 22.47 | 22.64 | 22.22 | 118729 |
| 1743201600 | 22.53 | -0.72 | -3.10 | 23.2 | 23.24 | 22.31 | 78022 |
| 1743115200 | 23.25 | 0.2 | 0.87 | 23.16 | 23.29 | 22.88 | 73485 |
| 1743028800 | 23.05 | 0.26 | 1.14 | 22.88 | 23.17 | 22.73 | 81873 |
| 1742942400 | 22.79 | -0.19 | -0.83 | 22.96 | 23.07 | 22.73 | 74207 |
| 1742856000 | 22.98 | 0.61 | 2.73 | 22.64 | 23.03 | 22.6 | 55825 |
| 1742596800 | 22.37 | -0.29 | -1.28 | 22.43 | 22.62 | 22.17 | 161701 |
| 1742510400 | 22.66 | -0.06 | -0.26 | 22.47 | 23.7651 | 22.47 | 74026 |
| 1742424000 | 22.72 | -0.18 | -0.79 | 22.98 | 23.01 | 22.6 | 58729 |
| 1742337600 | 22.9 | 0.34 | 1.51 | 22.35 | 23.02 | 22.34 | 148296 |
| 1742251200 | 22.56 | 0.09 | 0.40 | 22.3 | 22.735 | 22.3 | 107338 |
| 1741992000 | 22.47 | 0.37 | 1.67 | 22.4 | 22.531 | 22.13 | 93198 |
| 1741905600 | 22.1 | -0.79 | -3.45 | 23 | 23.04 | 22.09 | 61993 |
| 1741819200 | 22.89 | -0.1 | -0.43 | 23.08 | 23.095 | 22.685 | 75259 |
| 1741732800 | 22.99 | -0.3 | -1.29 | 23.28 | 23.345 | 22.9 | 149080 |
| 1741646400 | 23.29 | -0.76 | -3.16 | 23.49 | 24.005 | 23.28 | 85545 |
| 1741390800 | 24.05 | 0.26 | 1.09 | 23.81 | 24.2 | 23.641 | 118553 |
| 1741304400 | 23.79 | 0.78 | 3.39 | 22.91 | 23.83 | 22.85 | 151990 |
| 1741218000 | 23.01 | 0.17 | 0.74 | 22.82 | 23.125 | 22.62 | 153688 |
| 1741131600 | 22.84 | -0.43 | -1.85 | 23 | 23.26 | 22.8 | 162757 |
| 1741045200 | 23.27 | -0.18 | -0.77 | 23.48 | 23.5846 | 23.16 | 184660 |
| 1740786000 | 23.45 | 0.17 | 0.73 | 23.49 | 23.49 | 23.18 | 108878 |
| 1740699600 | 23.28 | -0.91 | -3.76 | 23.95 | 24.39 | 23.17 | 89077 |
| 1740613200 | 24.19 | -0.1 | -0.41 | 24.84 | 25.135 | 23.63 | 146859 |
| 1740526800 | 24.29 | 0.52 | 2.19 | 23.94 | 24.36 | 23.94 | 115780 |
| 1740440400 | 23.77 | -0.22 | -0.92 | 24.03 | 24.195 | 23.71 | 96896 |
| 1740181200 | 23.99 | -0.61 | -2.48 | 24.81 | 24.81 | 23.88 | 127590 |
| 1740094800 | 24.6 | 0.08 | 0.33 | 24.4 | 24.69 | 24.14 | 101103 |
| 1740008400 | 24.52 | 0.13 | 0.53 | 24.14 | 24.695 | 23.99 | 242714 |
| 1739922000 | 24.39 | 0.07 | 0.29 | 24.01 | 24.495 | 24.01 | 68328 |
| 1739576400 | 24.32 | 0.2 | 0.83 | 24.32 | 24.41 | 24.075 | 70907 |
| 1739490000 | 24.12 | 0.51 | 2.16 | 23.46 | 24.1742 | 23.46 | 73797 |
| 1739403600 | 23.61 | -0.56 | -2.32 | 23.95 | 24.05 | 23.61 | 112006 |
| 1739317200 | 24.17 | 0.49 | 2.07 | 23.64 | 24.43 | 23.53 | 105221 |
| 1739230800 | 23.68 | -0.24 | -1.00 | 23.56 | 23.85 | 23.3972 | 107844 |
| 1738971600 | 23.92 | -0.14 | -0.58 | 24.01 | 24.1 | 23.64 | 123628 |
| 1738885200 | 24.06 | -0.11 | -0.46 | 24.12 | 24.34 | 23.96 | 91001 |
| 1738798800 | 24.17 | -0.18 | -0.74 | 24.47 | 24.47 | 24.13 | 67432 |
| 1738712400 | 24.35 | 0.16 | 0.66 | 24.1 | 24.35 | 24.03 | 184165 |
| 1738626000 | 24.19 | -0.52 | -2.10 | 24.37 | 24.59 | 24 | 102135 |
| 1738366800 | 24.71 | -0.72 | -2.83 | 25.29 | 25.3 | 24.5502 | 131000 |
| 1738280400 | 25.43 | -0.02 | -0.08 | 25.7 | 25.755 | 25.27 | 49395 |
| 1738194000 | 25.45 | -0.21 | -0.82 | 25.58 | 25.87 | 25.3 | 68372 |
| 1738107600 | 25.66 | 0.26 | 1.02 | 25.28 | 25.855 | 25.28 | 76898 |
| 1738021200 | 25.4 | 0.09 | 0.36 | 25.41 | 25.515 | 24.78 | 339785 |
| 1737762000 | 25.31 | 0.1 | 0.40 | 25.35 | 25.4 | 25.13 | 116675 |
| 1737675600 | 25.21 | 0 | 0.00 | 25.21 | 25.21 | 25.21 | 0 |
| 1737589200 | 25.21 | -0.14 | -0.55 | 25.25 | 25.59 | 25.2 | 56029 |
| 1737502800 | 25.35 | 0.39 | 1.56 | 25.19 | 25.5 | 25.155 | 76838 |
| 1737157200 | 24.96 | 0.14 | 0.56 | 25.04 | 25.155 | 24.8 | 55597 |
| 1737070800 | 24.82 | 0.06 | 0.24 | 24.74 | 24.97 | 24.55 | 95344 |
| 1736984400 | 24.76 | 0.21 | 0.86 | 25.14 | 25.2 | 24.6 | 81233 |
| 1736898000 | 24.55 | 0.34 | 1.40 | 24.33 | 24.56 | 24.03 | 214906 |
| 1736811600 | 24.21 | 0.84 | 3.59 | 23.26 | 24.22 | 23.26 | 81522 |
| 1736552400 | 23.37 | -1.14 | -4.65 | 24 | 24.11 | 23.09 | 169750 |
| 1736379600 | 24.51 | 0.16 | 0.66 | 24.32 | 24.6699 | 24.04 | 114140 |
| 1736293200 | 24.35 | 0.36 | 1.50 | 24.22 | 24.6 | 24.03 | 155916 |
| 1736206800 | 23.99 | -0.17 | -0.70 | 24.3 | 24.7 | 23.97 | 103531 |
| 1735947600 | 24.16 | 0.2 | 0.83 | 24 | 24.3 | 23.94 | 61192 |
| 1735861200 | 23.96 | -0.83 | -3.35 | 24.92 | 24.92 | 23.93 | 116137 |
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
