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 | 0.01 | 0.072202166065 | 13.85 | 13.95 | 13.74 | 117871 | 13.85634044 | CS |
| 4 | 0.01 | 0.072202166065 | 13.85 | 13.95 | 13.62 | 149903 | 13.7841244 | CS |
| 12 | 0.01 | 0.072202166065 | 13.85 | 14.4282 | 13.3 | 120694 | 13.84824605 | CS |
| 26 | 0.42 | 3.125 | 13.44 | 14.4282 | 12.93 | 124719 | 13.80642345 | CS |
| 52 | 1.09 | 8.53563038371 | 12.77 | 14.4282 | 12.205 | 121143 | 13.31466775 | CS |
| 156 | -1.57 | -10.1749837978 | 15.43 | 15.7 | 10.98 | 116756 | 12.81435988 | CS |
| 260 | -1.44 | -9.41176470588 | 15.3 | 16.66 | 8.99 | 122153 | 13.46968574 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 13.86 | -0.06 | -0.43 | 13.93 | 13.93 | 13.79 | 95186 |
| 1738021200 | 13.92 | 0.12 | 0.87 | 13.8 | 13.92 | 13.8 | 90474 |
| 1737762000 | 13.8 | -0.06 | -0.43 | 13.92 | 13.95 | 13.8 | 132604 |
| 1737675600 | 13.86 | 0 | 0.00 | 13.86 | 13.86 | 13.86 | 0 |
| 1737589200 | 13.86 | -0.01 | -0.07 | 13.9 | 13.91 | 13.74 | 168170 |
| 1737502800 | 13.87 | 0.08 | 0.58 | 13.85 | 13.87 | 13.773 | 87097 |
| 1737157200 | 13.79 | 0.08 | 0.58 | 13.79 | 13.82 | 13.71 | 559936 |
| 1737070800 | 13.71 | -0.08 | -0.58 | 13.81 | 13.83 | 13.67 | 142024 |
| 1736984400 | 13.79 | 0.05 | 0.36 | 13.77 | 13.8598 | 13.7 | 182935 |
| 1736898000 | 13.74 | 0.09 | 0.66 | 13.75 | 13.77 | 13.67 | 123056 |
| 1736811600 | 13.65 | -0.22 | -1.59 | 13.79 | 13.845 | 13.62 | 172940 |
| 1736552400 | 13.87 | -0.02 | -0.14 | 13.85 | 13.92 | 13.75 | 162780 |
| 1736379600 | 13.89 | 0.12 | 0.87 | 13.75 | 13.9 | 13.73 | 102735 |
| 1736293200 | 13.77 | -0.01 | -0.07 | 13.81 | 13.84 | 13.72 | 129030 |
| 1736206800 | 13.78 | 0.03 | 0.22 | 13.75 | 13.85 | 13.68 | 140961 |
| 1735947600 | 13.75 | 0 | 0.00 | 13.72 | 13.89 | 13.68 | 64551 |
| 1735861200 | 13.75 | 0.07 | 0.51 | 13.69 | 13.8313 | 13.62 | 90953 |
| 1735688400 | 13.68 | -0.07 | -0.51 | 13.85 | 13.9225 | 13.62 | 136536 |
| 1735602000 | 13.75 | 0.01 | 0.07 | 13.75 | 13.79 | 13.6997 | 77388 |
| 1735342800 | 13.74 | -0.1 | -0.72 | 13.85 | 13.92 | 13.68 | 68075 |
| 1735256400 | 13.84 | -0.09 | -0.65 | 13.83 | 13.91 | 13.77 | 76342 |
| 1735077840 | 13.93 | 0.14 | 1.02 | 13.86 | 13.93 | 13.85 | 65419 |
| 1734997200 | 13.79 | 0.06 | 0.44 | 13.69 | 13.81 | 13.53 | 118008 |
| 1734738000 | 13.73 | 0.3 | 2.23 | 13.55 | 13.73 | 13.46 | 99761 |
| 1734651600 | 13.43 | -0.17 | -1.25 | 13.65 | 13.7283 | 13.35 | 118640 |
| 1734565200 | 13.6 | -0.15 | -1.09 | 13.79 | 13.85 | 13.53 | 92286 |
| 1734478800 | 13.75 | -0.15 | -1.08 | 13.89 | 13.9 | 13.68 | 127783 |
| 1734392400 | 13.9 | -0.01 | -0.07 | 13.92 | 13.98 | 13.81 | 111307 |
| 1734133200 | 13.91 | -0.09 | -0.64 | 14.02 | 14.04 | 13.87 | 83173 |
| 1734046800 | 14 | -0.2 | -1.41 | 14.05 | 14.12 | 13.97 | 95798 |
| 1733960400 | 14.2 | 0 | 0.00 | 14.24 | 14.31 | 14.12 | 113764 |
| 1733874000 | 14.2 | 0.01 | 0.07 | 14.21 | 14.26 | 14.1044 | 73569 |
| 1733787600 | 14.19 | -0.03 | -0.21 | 14.23 | 14.255 | 14.16 | 56608 |
| 1733528400 | 14.22 | 0.04 | 0.28 | 14.25 | 14.29 | 14.2 | 66540 |
| 1733442000 | 14.18 | 0.02 | 0.14 | 14.23 | 14.25 | 14.11 | 120515 |
| 1733355600 | 14.16 | 0 | 0.00 | 14.23 | 14.25 | 14.1 | 83595 |
| 1733269200 | 14.16 | 0.13 | 0.93 | 14.07 | 14.19 | 14.07 | 147054 |
| 1733182800 | 14.03 | 0.07 | 0.50 | 13.99 | 14.075 | 13.95 | 125799 |
| 1732917840 | 13.96 | 0.1 | 0.72 | 13.94 | 14.0383 | 13.9 | 74942 |
| 1732750800 | 13.86 | 0.1 | 0.73 | 13.78 | 13.8665 | 13.73 | 140947 |
| 1732664400 | 13.76 | -0.06 | -0.43 | 13.84 | 13.8621 | 13.62 | 124646 |
| 1732578000 | 13.82 | -0.06 | -0.43 | 13.9 | 13.92 | 13.775 | 87996 |
| 1732318800 | 13.88 | 0.01 | 0.07 | 13.9 | 13.9 | 13.79 | 86343 |
| 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 |
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
