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 | 0.22 | 1.61172161172 | 13.65 | 13.86 | 13.3 | 136994 | 13.57707169 | CS |
| 4 | -0.02 | -0.143988480922 | 13.89 | 14.4282 | 13.3 | 134254 | 13.87913607 | CS |
| 12 | 0.09 | 0.653120464441 | 13.78 | 14.4282 | 13.3 | 130582 | 13.89109547 | CS |
| 26 | 1.13 | 8.86970172684 | 12.74 | 14.4282 | 12.38 | 129306 | 13.4748724 | CS |
| 52 | 1.99 | 16.7508417508 | 11.88 | 14.4282 | 11.81 | 124509 | 13.05690931 | CS |
| 156 | -2.4 | -14.7510755993 | 16.27 | 16.31 | 10.98 | 116421 | 12.92667552 | CS |
| 260 | -1.02 | -6.85023505709 | 14.89 | 16.66 | 8.99 | 123175 | 13.528015 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 13.87 | 0.06 | 0.43 | 13.84 | 13.92 | 13.73 | 122396 |
| 1732146000 | 13.81 | 0.21 | 1.54 | 13.64 | 13.82 | 13.64 | 162779 |
| 1732059600 | 13.6 | 0.08 | 0.59 | 13.49 | 13.6 | 13.422 | 101509 |
| 1731973200 | 13.52 | 0.1 | 0.75 | 13.48 | 13.53 | 13.4 | 93522 |
| 1731714000 | 13.42 | -0.09 | -0.67 | 13.47 | 13.5038 | 13.3 | 119822 |
| 1731627600 | 13.51 | -0.23 | -1.67 | 13.64 | 13.725 | 13.46 | 245345 |
| 1731541200 | 13.74 | -0.19 | -1.36 | 13.94 | 13.97 | 13.71 | 154093 |
| 1731454800 | 13.93 | -0.19 | -1.35 | 14.08 | 14.12 | 13.85 | 180508 |
| 1731368400 | 14.12 | -0.22 | -1.53 | 14.4 | 14.4282 | 14.06 | 195055 |
| 1731109200 | 14.34 | 0.15 | 1.06 | 14.2 | 14.35 | 14.17 | 113466 |
| 1731022800 | 14.19 | 0.09 | 0.64 | 14.13 | 14.2 | 14.06 | 93913 |
| 1730936400 | 14.1 | 0.21 | 1.51 | 13.91 | 14.16 | 13.88 | 248155 |
| 1730850000 | 13.89 | 0.09 | 0.65 | 13.86 | 13.89 | 13.76 | 99032 |
| 1730763600 | 13.8 | -0.28 | -1.99 | 14.14 | 14.2 | 13.67 | 315545 |
| 1730500800 | 14.08 | 0.04 | 0.28 | 14.08 | 14.14 | 14.0315 | 103119 |
| 1730414400 | 14.04 | 0.04 | 0.29 | 14.03 | 14.04 | 13.9681 | 95868 |
| 1730328000 | 14 | 0.09 | 0.65 | 13.95 | 14.01 | 13.9101 | 85634 |
| 1730241600 | 13.91 | -0.06 | -0.43 | 13.97 | 13.98 | 13.8 | 153307 |
| 1730155200 | 13.97 | 0.01 | 0.07 | 14.04 | 14.07 | 13.95 | 81011 |
| 1729896000 | 13.96 | 0.01 | 0.07 | 13.96 | 13.99 | 13.9004 | 40615 |
| 1729809600 | 13.95 | 0.05 | 0.36 | 13.89 | 13.98 | 13.84 | 103222 |
| 1729723200 | 13.9 | -0.11 | -0.79 | 14 | 14.01 | 13.88 | 96882 |
| 1729636800 | 14.01 | 0.1 | 0.72 | 13.92 | 14.0199 | 13.8959 | 113684 |
| 1729550400 | 13.91 | -0.05 | -0.36 | 13.98 | 14.005 | 13.895 | 104090 |
| 1729291200 | 13.96 | 0.14 | 1.01 | 13.84 | 13.96 | 13.82 | 87104 |
| 1729204800 | 13.82 | 0.01 | 0.07 | 13.87 | 13.87 | 13.79 | 82694 |
| 1729118400 | 13.81 | 0.13 | 0.95 | 13.7 | 13.81 | 13.66 | 200009 |
| 1729032000 | 13.68 | -0.08 | -0.58 | 13.82 | 13.83 | 13.65 | 129331 |
| 1728945600 | 13.76 | -0.11 | -0.79 | 13.97 | 13.99 | 13.74 | 154783 |
| 1728686400 | 13.87 | -0.04 | -0.29 | 13.95 | 14.0043 | 13.83 | 166379 |
| 1728600000 | 13.91 | -0.24 | -1.70 | 14.02 | 14.08 | 13.875 | 124967 |
| 1728513600 | 14.15 | 0.04 | 0.28 | 14.15 | 14.16 | 14.11 | 114613 |
| 1728427200 | 14.11 | 0.02 | 0.14 | 14.14 | 14.14 | 14.06 | 75373 |
| 1728340800 | 14.09 | -0.01 | -0.07 | 14.12 | 14.16 | 14.07 | 99695 |
| 1728081600 | 14.1 | 0.13 | 0.93 | 13.97 | 14.15 | 13.93 | 141950 |
| 1727995200 | 13.97 | -0.1 | -0.71 | 14.02 | 14.06 | 13.96 | 124313 |
| 1727908800 | 14.07 | 0.02 | 0.14 | 14.05 | 14.07 | 14.01 | 83690 |
| 1727822400 | 14.05 | 0.11 | 0.79 | 13.95 | 14.05 | 13.95 | 155113 |
| 1727736000 | 13.94 | -0.06 | -0.43 | 14 | 14.04 | 13.94 | 289769 |
| 1727476800 | 14 | 0.04 | 0.29 | 13.96 | 14.02 | 13.96 | 104992 |
| 1727390400 | 13.96 | -0.03 | -0.21 | 14 | 14.02 | 13.9375 | 126936 |
| 1727304000 | 13.99 | 0.02 | 0.14 | 14.02 | 14.02 | 13.9 | 134978 |
| 1727217600 | 13.97 | -0.03 | -0.21 | 14 | 14.02 | 13.9152 | 175106 |
| 1727131200 | 14 | 0.11 | 0.79 | 13.94 | 14 | 13.92 | 142293 |
| 1726872000 | 13.89 | -0.05 | -0.36 | 13.94 | 13.94 | 13.86 | 102543 |
| 1726785600 | 13.94 | 0.07 | 0.50 | 13.97 | 13.97 | 13.87 | 106191 |
| 1726699200 | 13.87 | -0.01 | -0.07 | 13.93 | 13.95 | 13.84 | 188461 |
| 1726612800 | 13.88 | 0.11 | 0.80 | 13.84 | 13.88 | 13.8 | 175304 |
| 1726526400 | 13.77 | 0.12 | 0.88 | 13.72 | 13.77 | 13.67 | 96066 |
| 1726267200 | 13.65 | -0.07 | -0.51 | 13.78 | 13.78 | 13.6 | 234589 |
| 1726180800 | 13.72 | -0.14 | -1.01 | 13.76 | 13.76 | 13.64 | 207842 |
| 1726094400 | 13.86 | 0.01 | 0.07 | 13.85 | 13.9259 | 13.81 | 142603 |
| 1726008000 | 13.85 | -0.07 | -0.50 | 13.96 | 13.98 | 13.83 | 166320 |
| 1725921600 | 13.92 | 0.01 | 0.07 | 13.92 | 13.95 | 13.87 | 88100 |
| 1725662400 | 13.91 | 0.01 | 0.07 | 13.9 | 13.93 | 13.87 | 74150 |
| 1725576000 | 13.9 | 0.01 | 0.07 | 13.87 | 13.94 | 13.87 | 89184 |
| 1725489600 | 13.89 | 0 | 0.00 | 13.93 | 13.94 | 13.84 | 94503 |
| 1725403200 | 13.89 | 0.04 | 0.29 | 13.8 | 13.9 | 13.79 | 120483 |
| 1725057600 | 13.85 | 0.08 | 0.58 | 13.85 | 13.915 | 13.77 | 114992 |
| 1724971200 | 13.77 | 0.02 | 0.15 | 13.78 | 13.88 | 13.73 | 149020 |
| 1724884800 | 13.75 | -0.04 | -0.29 | 13.82 | 13.87 | 13.74 | 116945 |
| 1724798400 | 13.79 | -0.03 | -0.22 | 13.84 | 13.88 | 13.77 | 91816 |
| 1724712000 | 13.82 | 0.12 | 0.88 | 13.78 | 13.856 | 13.75 | 137649 |
| 1724452800 | 13.7 | 0.12 | 0.88 | 13.61 | 13.7 | 13.55 | 147903 |
| 1724366400 | 13.58 | -0.07 | -0.51 | 13.63 | 13.6699 | 13.56 | 72527 |
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
