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 | -1.46 | -8.60341779611 | 16.97 | 17.0599 | 15.11 | 19974089 | 15.89802772 | CS |
| 4 | -2.69 | -14.7802197802 | 18.2 | 18.28 | 15.11 | 19868330 | 16.99548064 | CS |
| 12 | -5.24 | -25.2530120482 | 20.75 | 21.35 | 15.11 | 21472875 | 18.4593303 | CS |
| 26 | -0.99 | -6 | 16.5 | 21.35 | 15.11 | 20898663 | 18.64365915 | CS |
| 52 | -2.61 | -14.4039735099 | 18.12 | 21.35 | 13.76 | 21215373 | 17.51507636 | CS |
| 156 | -2.86 | -15.5688622754 | 18.37 | 26.07 | 13.01 | 19533292 | 17.89141042 | CS |
| 260 | -2.14 | -12.1246458924 | 17.65 | 31.38 | 12.65 | 18889876 | 19.69311686 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.46 | 0.23 | 1.51 | 15.3 | 15.64 | 15.16 | 26628068 |
| 1734651600 | 15.23 | -0.28 | -1.81 | 15.52 | 15.67 | 15.11 | 24942817 |
| 1734565200 | 15.51 | -0.73 | -4.50 | 16.09 | 16.1779 | 15.4542 | 25038780 |
| 1734478800 | 16.239999 | -0.11 | -0.67 | 16.16 | 16.329999 | 16.11 | 16962618 |
| 1734392400 | 16.35 | -0.43 | -2.56 | 16.64 | 16.66 | 16.3 | 18697494 |
| 1734133200 | 16.78 | -0.39 | -2.27 | 17 | 17.0599 | 16.73 | 13333640 |
| 1734046800 | 17.17 | -0.46 | -2.61 | 17.32 | 17.4852 | 17.15 | 12303795 |
| 1733960400 | 17.63 | 0.49 | 2.86 | 17.15 | 17.665 | 17.11 | 15856654 |
| 1733874000 | 17.14 | 0.06 | 0.35 | 17.225 | 17.35 | 17.12 | 16108752 |
| 1733787600 | 17.08 | 0.31 | 1.85 | 17.15 | 17.45 | 17.06 | 18284891 |
| 1733528400 | 16.77 | -0.18 | -1.06 | 16.81 | 16.95 | 16.629999 | 20514323 |
| 1733442000 | 16.95 | -0.42 | -2.42 | 17.4725 | 17.55 | 16.81 | 29556333 |
| 1733355600 | 17.37 | -0.24 | -1.36 | 17.505 | 17.64 | 17.37 | 18086762 |
| 1733269200 | 17.61 | 0.4 | 2.32 | 17.545 | 17.74 | 17.41 | 18704827 |
| 1733182800 | 17.21 | -0.28 | -1.60 | 17.36 | 17.46 | 17.17 | 19549440 |
| 1732917840 | 17.49 | -0.08 | -0.46 | 17.64 | 17.655 | 17.45 | 10094209 |
| 1732750800 | 17.57 | 0.01 | 0.06 | 17.65 | 17.75 | 17.5 | 21513351 |
| 1732664400 | 17.56 | -0.12 | -0.68 | 17.52 | 17.7 | 17.36 | 27302366 |
| 1732578000 | 17.68 | -0.54 | -2.96 | 17.57 | 17.735 | 17.4 | 23924522 |
| 1732318800 | 18.22 | 0.1 | 0.55 | 18.12 | 18.28 | 18.01 | 21126780 |
| 1732232400 | 18.12 | 0.23 | 1.29 | 18.09 | 18.18 | 17.83 | 24942756 |
| 1732146000 | 17.89 | 0.17 | 0.96 | 17.6699 | 18.01 | 17.6699 | 26267220 |
| 1732059600 | 17.72 | 0.52 | 3.02 | 17.375 | 17.76 | 17.3527 | 27724537 |
| 1731973200 | 17.2 | 0.55 | 3.30 | 17.07 | 17.22 | 16.97 | 31081251 |
| 1731714000 | 16.649999 | -0.2 | -1.19 | 16.88 | 16.89 | 16.59 | 19217453 |
| 1731627600 | 16.85 | 0.06 | 0.36 | 16.7981 | 17.05 | 16.71 | 31251080 |
| 1731541200 | 16.79 | -0.23 | -1.35 | 17.27 | 17.27 | 16.739999 | 24149682 |
| 1731454800 | 17.02 | -0.38 | -2.18 | 17.19 | 17.28 | 16.83 | 35694898 |
| 1731368400 | 17.4 | -1 | -5.43 | 17.5 | 17.725 | 17.295 | 34534946 |
| 1731109200 | 18.4 | -0.08 | -0.43 | 18.29 | 18.42 | 18.14 | 27366165 |
| 1731022800 | 18.48 | 0.05 | 0.27 | 18.07 | 18.54 | 17.86 | 33208364 |
| 1730936400 | 18.43 | -0.45 | -2.38 | 17.85 | 18.49 | 17.83 | 27058515 |
| 1730850000 | 18.88 | -0.02 | -0.11 | 18.97 | 19.07 | 18.765 | 14316129 |
| 1730763600 | 18.9 | -0.15 | -0.79 | 19.12 | 19.17 | 18.81 | 16708683 |
| 1730500800 | 19.05 | -0.27 | -1.40 | 19.35 | 19.5376 | 19.04 | 18035833 |
| 1730414400 | 19.32 | -0.73 | -3.64 | 19.62 | 19.69 | 19.16 | 26315857 |
| 1730328000 | 20.05 | -0.23 | -1.13 | 19.95 | 20.12 | 19.72 | 27248839 |
| 1730241600 | 20.28 | 0.3 | 1.50 | 20.086 | 20.32 | 20.003139 | 21304949 |
| 1730155200 | 19.98 | 0.37 | 1.89 | 19.53 | 19.99 | 19.52 | 16735226 |
| 1729896000 | 19.61 | -0.71 | -3.49 | 19.98 | 20.01 | 19.46 | 30859171 |
| 1729809600 | 20.32 | -0.48 | -2.31 | 20.95 | 21.01 | 19.925 | 30577536 |
| 1729723200 | 20.8 | -0.39 | -1.84 | 20.86 | 21.19 | 20.6 | 21538354 |
| 1729636800 | 21.19 | 0.33 | 1.58 | 21.1 | 21.25 | 21.005 | 19276283 |
| 1729550400 | 20.86 | -0.06 | -0.29 | 21.14 | 21.35 | 20.834 | 20230000 |
| 1729291200 | 20.92 | 0.58 | 2.85 | 20.5 | 21.14 | 20.445 | 22602565 |
| 1729204800 | 20.34 | 0.4 | 2.01 | 20.21 | 20.48 | 20.09 | 15712664 |
| 1729118400 | 19.94 | -0.27 | -1.34 | 20.27 | 20.58 | 19.7 | 23146810 |
| 1729032000 | 20.21 | 0.23 | 1.15 | 19.97 | 20.23 | 19.905 | 13366445 |
| 1728945600 | 19.98 | -0.01 | -0.05 | 19.88 | 20.106 | 19.77 | 8019993 |
| 1728686400 | 19.99 | -0.08 | -0.40 | 20.21 | 20.34 | 19.92 | 14935679 |
| 1728600000 | 20.07 | 0.41 | 2.09 | 19.67 | 20.0968 | 19.6 | 17739857 |
| 1728513600 | 19.66 | 0 | 0.00 | 19.54 | 19.679 | 19.3 | 15806071 |
| 1728427200 | 19.66 | -0.22 | -1.11 | 19.78 | 19.91 | 19.51 | 17307621 |
| 1728340800 | 19.88 | -0.23 | -1.14 | 19.96 | 19.96 | 19.76 | 12174092 |
| 1728081600 | 20.11 | 0.26 | 1.31 | 19.77 | 20.195 | 19.76 | 19189951 |
| 1727995200 | 19.85 | -0.33 | -1.64 | 19.91 | 19.96 | 19.68 | 17271272 |
| 1727908800 | 20.18 | -0.12 | -0.59 | 20.325 | 20.561 | 20.1 | 14837118 |
| 1727822400 | 20.3 | 0.41 | 2.06 | 20.15 | 20.52 | 20.0501 | 20264413 |
| 1727735520 | 19.89 | -0.34 | -1.68 | 19.81 | 20.09 | 19.675 | 17373630 |
| 1727476800 | 20.23 | -0.78 | -3.71 | 20.75 | 20.955 | 20.2 | 19690473 |
| 1727390400 | 21.01 | 0.31 | 1.50 | 20.85 | 21.21 | 20.705 | 28637990 |
| 1727304000 | 20.7 | 0.27 | 1.32 | 20.44 | 20.755 | 20.41 | 22887055 |
| 1727217600 | 20.43 | 0.22 | 1.09 | 20.35 | 20.58 | 20.12 | 23773752 |
| 1727131200 | 20.21 | -0.17 | -0.83 | 20.45 | 20.67 | 20.1 | 20996996 |
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
