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 | -0.8685 | -5.11830745204 | 16.9685 | 16.9685 | 15.91 | 292911 | 16.30859641 | CS |
| 4 | -1.26 | -7.25806451613 | 17.36 | 17.55 | 15.91 | 168114 | 16.79512679 | CS |
| 12 | -2.92 | -15.3522607781 | 19.02 | 19.0989 | 15.91 | 151852 | 17.42166932 | CS |
| 26 | -1.57 | -8.88511601585 | 17.67 | 19.25 | 15.91 | 136203 | 17.82012605 | CS |
| 52 | -2.04 | -11.2458654906 | 18.14 | 21.25 | 15.91 | 168866 | 18.34790529 | CS |
| 156 | -5.4 | -25.1162790698 | 21.5 | 22.86 | 14.4 | 123306 | 17.70104122 | CS |
| 260 | -4.83 | -23.0769230769 | 20.93 | 23.79 | 11.13 | 116996 | 18.03678586 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 16.1 | -0.01 | -0.06 | 16.1 | 16.149999 | 15.91 | 185535 |
| 1734997200 | 16.11 | -0.08 | -0.49 | 16.2 | 16.23 | 16.11 | 161024 |
| 1734738000 | 16.19 | -0.04 | -0.25 | 16.14 | 16.28 | 16.02 | 320769 |
| 1734651600 | 16.23 | -0.09 | -0.55 | 16.399999 | 16.48 | 16.12 | 422281 |
| 1734565200 | 16.32 | -0.48 | -2.86 | 16.75 | 16.84 | 16.18 | 385210 |
| 1734478800 | 16.8 | -0.18 | -1.06 | 16.91 | 17 | 16.733699 | 201256 |
| 1734392400 | 16.98 | -0.08 | -0.47 | 17.1 | 17.1999 | 16.92 | 214664 |
| 1734133200 | 17.06 | -0.08 | -0.47 | 17.13 | 17.28 | 17.06 | 117776 |
| 1734046800 | 17.14 | -0.15 | -0.87 | 17.25 | 17.25 | 17.0601 | 169572 |
| 1733960400 | 17.29 | 0.07 | 0.41 | 17.25 | 17.39 | 17.25 | 99794 |
| 1733874000 | 17.22 | -0.12 | -0.69 | 17.33 | 17.47 | 17.22 | 91691 |
| 1733787600 | 17.34 | -0.16 | -0.91 | 17.54 | 17.54 | 17.34 | 101110 |
| 1733528400 | 17.5 | 0.14 | 0.81 | 17.4 | 17.55 | 17.378 | 112356 |
| 1733442000 | 17.36 | 0.24 | 1.40 | 17.14 | 17.43 | 17.135 | 170094 |
| 1733355600 | 17.12 | -0.01 | -0.06 | 17.08 | 17.2 | 17.08 | 144747 |
| 1733269200 | 17.13 | -0.07 | -0.41 | 17.25 | 17.25 | 17.07 | 188495 |
| 1733182800 | 17.2 | -0.03 | -0.17 | 17.22 | 17.3346 | 17.2 | 94529 |
| 1732917840 | 17.23 | -0.13 | -0.75 | 17.29 | 17.29 | 17.12 | 103899 |
| 1732750800 | 17.36 | 0.05 | 0.29 | 17.31 | 17.4184 | 17.2879 | 81945 |
| 1732664400 | 17.31 | -0.03 | -0.17 | 17.38 | 17.417 | 17.3 | 94172 |
| 1732578000 | 17.34 | 0.24 | 1.40 | 17.22 | 17.35 | 17.05 | 145874 |
| 1732318800 | 17.1 | 0.34 | 2.03 | 16.83 | 17.16 | 16.83 | 207442 |
| 1732232400 | 16.76 | -1 | -5.63 | 16.92 | 16.92 | 16.68 | 412121 |
| 1732146000 | 17.76 | 0.06 | 0.34 | 17.9 | 17.92 | 17.59 | 210778 |
| 1732059600 | 17.7 | 0.05 | 0.28 | 17.43 | 17.7699 | 17.43 | 260418 |
| 1731973200 | 17.65 | 0.3 | 1.73 | 17.41 | 17.75 | 17.3611 | 250154 |
| 1731714000 | 17.35 | 0.07 | 0.41 | 17.25 | 17.37 | 17.2 | 194336 |
| 1731627600 | 17.28 | 0.05 | 0.29 | 17.3 | 17.38 | 17.2 | 122264 |
| 1731541200 | 17.23 | -0.09 | -0.52 | 17.3 | 17.4235 | 17.13 | 285067 |
| 1731454800 | 17.32 | -0.6 | -3.35 | 17.95 | 17.95 | 17.24 | 451353 |
| 1731368400 | 17.92 | 0.07 | 0.39 | 17.8 | 17.945 | 17.8 | 136079 |
| 1731109200 | 17.85 | -0.14 | -0.78 | 17.96 | 17.96 | 17.78 | 178038 |
| 1731022800 | 17.99 | 0.11 | 0.62 | 17.96 | 18.03 | 17.83 | 148559 |
| 1730936400 | 17.88 | 0.29 | 1.65 | 17.65 | 17.98 | 17.65 | 192774 |
| 1730850000 | 17.59 | 0.05 | 0.29 | 17.55 | 17.65 | 17.525 | 130811 |
| 1730763600 | 17.54 | -0.1 | -0.57 | 17.63 | 17.64 | 17.52 | 146213 |
| 1730500800 | 17.64 | 0.04 | 0.23 | 17.74 | 17.75 | 17.5 | 96057 |
| 1730414400 | 17.6 | 0.13 | 0.74 | 17.42 | 17.65 | 17.42 | 154734 |
| 1730328000 | 17.47 | -0.07 | -0.40 | 17.5 | 17.56 | 17.44 | 198638 |
| 1730241600 | 17.54 | -0.07 | -0.40 | 17.65 | 17.6537 | 17.54 | 105473 |
| 1730155200 | 17.61 | -0.04 | -0.23 | 17.71 | 17.86 | 17.61 | 155836 |
| 1729896000 | 17.65 | -0.39 | -2.13 | 18 | 18.09 | 17.63 | 249310 |
| 1729809600 | 18.035 | -0.22 | -1.18 | 18.23 | 18.28 | 18.03 | 95830 |
| 1729723200 | 18.25 | -0.06 | -0.33 | 18.25 | 18.2999 | 18.21 | 78481 |
| 1729636800 | 18.31 | -0.24 | -1.29 | 18.51 | 18.54 | 18.275 | 141722 |
| 1729550400 | 18.55 | -0.14 | -0.75 | 18.7 | 18.7373 | 18.5201 | 94100 |
| 1729291200 | 18.69 | -0.09 | -0.48 | 18.73 | 18.81 | 18.68 | 71310 |
| 1729204800 | 18.78 | -0.11 | -0.58 | 18.87 | 18.96 | 18.71 | 75857 |
| 1729118400 | 18.89 | 0.21 | 1.12 | 18.69 | 18.96 | 18.67 | 108998 |
| 1729032000 | 18.68 | -0.04 | -0.21 | 18.72 | 18.8 | 18.675 | 85336 |
| 1728945600 | 18.72 | 0 | 0.00 | 18.72 | 18.73 | 18.67 | 51270 |
| 1728686400 | 18.72 | 0 | 0.00 | 18.67 | 18.78 | 18.67 | 65519 |
| 1728600000 | 18.72 | 0.16 | 0.86 | 18.63 | 18.75 | 18.55 | 53295 |
| 1728513600 | 18.56 | -0.01 | -0.05 | 18.55 | 18.63 | 18.47 | 62540 |
| 1728427200 | 18.57 | 0.17 | 0.92 | 18.53 | 18.66 | 18.5231 | 100877 |
| 1728340800 | 18.4 | -0.23 | -1.23 | 18.69 | 18.69 | 18.39 | 103857 |
| 1728081600 | 18.63 | -0.04 | -0.21 | 18.66 | 18.68 | 18.55 | 121743 |
| 1727995200 | 18.67 | -0.24 | -1.27 | 18.85 | 18.8846 | 18.62 | 105425 |
| 1727908800 | 18.91 | 0 | 0.00 | 18.93 | 18.96 | 18.8497 | 71030 |
| 1727822400 | 18.91 | -0.11 | -0.58 | 19.02 | 19.0989 | 18.91 | 104184 |
| 1727736000 | 19.02 | -0.21 | -1.09 | 19.19 | 19.19 | 18.9527 | 157940 |
| 1727476800 | 19.23 | 0.12 | 0.63 | 19.16 | 19.23 | 19.0707 | 78188 |
| 1727390400 | 19.11 | -0.04 | -0.21 | 19.21 | 19.25 | 19.05 | 77629 |
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
