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 | -0.09 | -0.473684210526 | 19 | 21.2 | 18.7666 | 38050 | 19.88817388 | CS |
| 4 | 3.43 | 22.157622739 | 15.48 | 21.2 | 15.48 | 37254 | 18.40981933 | CS |
| 12 | 1.09 | 6.11672278339 | 17.82 | 21.2 | 15.365 | 40466 | 17.35834103 | CS |
| 26 | -8.19 | -30.221402214 | 27.1 | 31.78 | 15.365 | 49983 | 22.23727746 | CS |
| 52 | -1.43 | -7.03048180924 | 20.34 | 31.78 | 14.34 | 55848 | 21.49848346 | CS |
| 156 | 7.36 | 63.7229437229 | 11.55 | 31.78 | 9.175 | 38023 | 17.02736038 | CS |
| 260 | 7.42 | 64.5778938207 | 11.49 | 31.78 | 6.68 | 38818 | 16.91235022 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 19.62 | -0.69 | -3.40 | 20.64 | 20.92 | 19.46 | 48688 |
| 1741390800 | 20.31 | 0.44 | 2.21 | 20 | 21.2 | 19.5457 | 46907 |
| 1741304400 | 19.87 | 0.18 | 0.91 | 19.3 | 19.96 | 19.06 | 38236 |
| 1741218000 | 19.69 | -0.16 | -0.81 | 19.95 | 20 | 19.55 | 24257 |
| 1741131600 | 19.85 | 0.81 | 4.25 | 19 | 20.41 | 18.7666 | 32162 |
| 1741045200 | 19.04 | -0.45 | -2.31 | 19.2 | 19.83 | 18.82 | 33210 |
| 1740786000 | 19.49 | -0.64 | -3.18 | 19.75 | 20.33 | 18.5 | 28189 |
| 1740699600 | 20.13 | 2.23 | 12.46 | 18.49 | 20.37 | 18.49 | 58161 |
| 1740613200 | 17.9 | -0.16 | -0.89 | 18.17 | 19.5 | 17.19 | 38660 |
| 1740526800 | 18.06 | 0.06 | 0.33 | 18.09 | 18.41 | 18 | 31314 |
| 1740440400 | 18 | 0.5 | 2.86 | 17.67 | 19.1 | 17.1001 | 99622 |
| 1740181200 | 17.5 | -0.15 | -0.85 | 17.84 | 17.84 | 17.36 | 24223 |
| 1740094800 | 17.65 | 0.36 | 2.08 | 17 | 17.85 | 16.7 | 31961 |
| 1740008400 | 17.29 | 0.56 | 3.35 | 16.75 | 17.66 | 16.364999 | 30422 |
| 1739922000 | 16.73 | 0.19 | 1.15 | 16.59 | 16.95 | 16.43 | 33984 |
| 1739576400 | 16.54 | 0.1 | 0.61 | 16.7 | 16.8616 | 16.07 | 15328 |
| 1739490000 | 16.44 | 0.26 | 1.61 | 16.2 | 16.52 | 15.9787 | 14529 |
| 1739403600 | 16.18 | -0.14 | -0.86 | 16.079999 | 16.78 | 15.8 | 24872 |
| 1739317200 | 16.32 | 0.73 | 4.68 | 15.48 | 16.5 | 15.48 | 53102 |
| 1739230800 | 15.59 | -0.53 | -3.29 | 16.12 | 16.12 | 15.59 | 41363 |
| 1738971600 | 16.12 | -0.51 | -3.07 | 16.41 | 16.41 | 15.99 | 16444 |
| 1738885200 | 16.629999 | -0.17 | -1.01 | 16.88 | 17.15 | 16.37 | 13087 |
| 1738798800 | 16.8 | 0.35 | 2.13 | 16.52 | 17.0335 | 16.309999 | 19118 |
| 1738712400 | 16.45 | 0.24 | 1.48 | 16.14 | 16.48 | 16.07 | 15756 |
| 1738626000 | 16.21 | -0.9 | -5.26 | 16.649999 | 17.25 | 16.07 | 16525 |
| 1738366800 | 17.11 | -0.79 | -4.41 | 17.96 | 18 | 17.065 | 24951 |
| 1738280400 | 17.9 | 0.11 | 0.62 | 17.77 | 18.11 | 17.525 | 27270 |
| 1738194000 | 17.79 | 0.08 | 0.45 | 17.7 | 17.81 | 17.23 | 17889 |
| 1738107600 | 17.71 | -0.33 | -1.83 | 17.82 | 18.0099 | 17.63 | 22353 |
| 1738021200 | 18.04 | 0.02 | 0.11 | 18.07 | 18.4959 | 17.7 | 31022 |
| 1737762000 | 18.02 | 0.06 | 0.33 | 18.24 | 18.24 | 17.74 | 16421 |
| 1737675600 | 17.96 | 0 | 0.00 | 17.96 | 17.96 | 17.96 | 0 |
| 1737589200 | 17.96 | 0.02 | 0.11 | 17.94 | 18.205 | 17.58 | 49674 |
| 1737502800 | 17.94 | 0.49 | 2.81 | 18.22 | 18.51 | 17.79 | 63001 |
| 1737157200 | 17.45 | -0.05 | -0.29 | 17.68 | 18.22 | 17.39 | 66490 |
| 1737070800 | 17.5 | 0.43 | 2.52 | 17.13 | 18.18 | 17.0448 | 88359 |
| 1736984400 | 17.07 | 1.24 | 7.83 | 16.26 | 17.1 | 15.79 | 37988 |
| 1736898000 | 15.83 | 0.32 | 2.06 | 15.54 | 16 | 15.5101 | 35012 |
| 1736811600 | 15.51 | -0.46 | -2.88 | 16.16 | 16.25 | 15.365 | 28090 |
| 1736552400 | 15.97 | -0.41 | -2.50 | 16.25 | 16.379999 | 15.57 | 44979 |
| 1736379600 | 16.379999 | -0.08 | -0.49 | 16.17 | 16.489999 | 16.036999 | 40855 |
| 1736293200 | 16.46 | 0.1 | 0.61 | 16.36 | 16.495 | 16.14 | 36985 |
| 1736206800 | 16.36 | -0.22 | -1.33 | 17.05 | 17.0599 | 16.36 | 39568 |
| 1735947600 | 16.579999 | 0.34 | 2.09 | 16.329999 | 16.81 | 16.149999 | 28363 |
| 1735861200 | 16.239999 | -0.59 | -3.51 | 17.76 | 17.76 | 16.149999 | 59691 |
| 1735688400 | 16.83 | 0.23 | 1.39 | 16.75 | 16.97 | 16.399999 | 189965 |
| 1735602000 | 16.6 | -0.17 | -1.01 | 16.81 | 16.81 | 16 | 45994 |
| 1735342800 | 16.77 | -0.3 | -1.76 | 16.93 | 17.02 | 16.55 | 43464 |
| 1735256400 | 17.07 | 0.86 | 5.31 | 16.2 | 17.1 | 16.2 | 34217 |
| 1735077840 | 16.21 | -0.33 | -2.00 | 16.29 | 16.78 | 15.9 | 33906 |
| 1734997200 | 16.54 | -0.02 | -0.12 | 16.51 | 16.8448 | 16.309999 | 23175 |
| 1734738000 | 16.559999 | 0.21 | 1.28 | 16.39 | 17.07 | 16.37 | 92499 |
| 1734651600 | 16.35 | -0.29 | -1.74 | 16.579999 | 16.774999 | 16.119 | 35154 |
| 1734565200 | 16.64 | -1.19 | -6.67 | 18.37 | 18.39 | 16.48 | 55821 |
| 1734478800 | 17.83 | -0.31 | -1.71 | 17.82 | 18.06 | 17.58 | 41892 |
| 1734392400 | 18.14 | 0.11 | 0.61 | 18.125 | 18.4591 | 18.02 | 26416 |
| 1734133200 | 18.03 | 0.39 | 2.21 | 17.42 | 18.235 | 16.71 | 75591 |
| 1734046800 | 17.64 | -0.02 | -0.11 | 17.8917 | 18.09 | 16.985 | 64391 |
| 1733960400 | 17.66 | -0.14 | -0.79 | 18.345 | 18.345 | 17.155 | 130191 |
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
