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 | -0.21 | -1.33079847909 | 15.78 | 15.91 | 15.45 | 46597 | 15.71927465 | CS |
| 4 | -0.38 | -2.38244514107 | 15.95 | 16.28 | 15.1 | 34893 | 15.71699473 | CS |
| 12 | 0.22 | 1.4332247557 | 15.35 | 16.28 | 14.86 | 28091 | 15.53150734 | CS |
| 26 | 0.54 | 3.59281437126 | 15.03 | 16.28 | 13.68 | 37509 | 15.16725544 | CS |
| 52 | 2.05 | 15.1627218935 | 13.52 | 16.28 | 12.8 | 41433 | 14.43238009 | CS |
| 156 | -2.95 | -15.9287257019 | 18.52 | 18.52 | 11.64 | 49908 | 13.99975545 | CS |
| 260 | 0.94 | 6.42515379357 | 14.63 | 18.6 | 8.05 | 51070 | 14.176786 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947600 | 15.57 | 0.02 | 0.10 | 15.53 | 15.7733 | 15.52 | 31889 |
| 1735861200 | 15.555 | -0.35 | -2.17 | 15.91 | 15.91 | 15.45 | 49663 |
| 1735688400 | 15.9 | 0.17 | 1.08 | 15.9 | 15.9 | 15.52 | 43523 |
| 1735602000 | 15.73 | 0.05 | 0.32 | 15.67 | 15.83 | 15.4925 | 79062 |
| 1735342800 | 15.68 | -0.23 | -1.45 | 15.78 | 15.89 | 15.5635 | 14139 |
| 1735256400 | 15.91 | 0.25 | 1.60 | 15.67 | 15.99 | 15.565 | 32424 |
| 1735077840 | 15.66 | 0.12 | 0.77 | 15.57 | 15.67 | 15.1609 | 29100 |
| 1734997200 | 15.54 | 0.05 | 0.32 | 15.49 | 15.6 | 15.4 | 22775 |
| 1734738000 | 15.49 | 0.26 | 1.71 | 15.18 | 15.57 | 15.1 | 35383 |
| 1734651600 | 15.23 | -0.26 | -1.68 | 15.5 | 15.5 | 15.15 | 43740 |
| 1734565200 | 15.49 | -0.22 | -1.40 | 15.71 | 16.239999 | 15.48 | 30593 |
| 1734478800 | 15.71 | 0.01 | 0.06 | 15.7 | 16.28 | 15.5383 | 27680 |
| 1734392400 | 15.7 | 0 | 0.00 | 15.65 | 15.73 | 15.27 | 63973 |
| 1734133200 | 15.7 | -0.22 | -1.38 | 15.88 | 15.9 | 15.59 | 41479 |
| 1734046800 | 15.92 | -0.22 | -1.36 | 16.12 | 16.25 | 15.81 | 22786 |
| 1733960400 | 16.14 | 0.04 | 0.25 | 16.21 | 16.21 | 16.1 | 20944 |
| 1733874000 | 16.1 | 0.03 | 0.19 | 16.149999 | 16.1565 | 16.05 | 18968 |
| 1733787600 | 16.07 | 0.08 | 0.50 | 16.04 | 16.079999 | 15.95 | 29556 |
| 1733528400 | 15.99 | 0.04 | 0.28 | 15.95 | 16.059999 | 15.92 | 22294 |
| 1733442000 | 15.945 | -0.04 | -0.22 | 15.97 | 15.97 | 15.74 | 17689 |
| 1733355600 | 15.98 | 0.23 | 1.46 | 15.79 | 15.988 | 15.79 | 23829 |
| 1733269200 | 15.75 | 0.04 | 0.24 | 15.71 | 15.83 | 15.5865 | 18634 |
| 1733182800 | 15.7128 | -0.02 | -0.11 | 15.74 | 16.02 | 15.54455 | 18629 |
| 1732917840 | 15.73 | 0.06 | 0.38 | 15.73 | 15.74 | 15.54 | 6651 |
| 1732750800 | 15.67 | -0.03 | -0.19 | 15.7 | 15.7 | 15.585 | 17434 |
| 1732664400 | 15.7 | 0.13 | 0.83 | 15.6 | 15.7 | 15.6 | 43484 |
| 1732578000 | 15.57 | 0.06 | 0.39 | 15.64 | 15.64 | 15.23 | 13542 |
| 1732318800 | 15.51 | 0.04 | 0.26 | 15.48 | 15.51 | 15.2443 | 11333 |
| 1732232400 | 15.47 | 0.09 | 0.59 | 15.44 | 15.48 | 15.2887 | 17848 |
| 1732146000 | 15.38 | -0.06 | -0.39 | 15.47 | 15.47 | 15.12 | 18667 |
| 1732059600 | 15.44 | 0.04 | 0.26 | 15.36 | 15.48 | 15.275 | 15616 |
| 1731973200 | 15.4 | 0.07 | 0.46 | 15.22 | 15.48 | 15.22 | 15683 |
| 1731714000 | 15.33 | -0.2 | -1.29 | 15.53 | 15.53 | 15.19 | 28977 |
| 1731627600 | 15.53 | -0.08 | -0.51 | 15.62 | 15.64 | 15.41 | 25346 |
| 1731541200 | 15.61 | 0.02 | 0.13 | 15.65 | 15.65 | 15.452 | 29978 |
| 1731454800 | 15.59 | 0 | 0.00 | 15.53 | 15.62 | 15.45 | 22214 |
| 1731368400 | 15.59 | 0.03 | 0.19 | 15.64 | 15.64 | 14.94 | 28356 |
| 1731109200 | 15.56 | 0.08 | 0.52 | 15.44 | 15.56 | 15.435 | 28339 |
| 1731022800 | 15.48 | 0.15 | 0.98 | 15.41 | 15.5 | 15.37 | 54717 |
| 1730936400 | 15.33 | 0.29 | 1.93 | 15.39 | 15.39 | 15.1432 | 20972 |
| 1730850000 | 15.04 | 0.05 | 0.33 | 14.99 | 15.1 | 14.9341 | 14467 |
| 1730763600 | 14.99 | 0.05 | 0.33 | 14.95 | 15.05 | 14.86 | 20636 |
| 1730500800 | 14.94 | 0 | 0.00 | 14.96 | 15.17 | 14.94 | 20283 |
| 1730414400 | 14.94 | -0.18 | -1.19 | 15.07 | 15.0979 | 14.9 | 20742 |
| 1730328000 | 15.12 | -0.05 | -0.33 | 15.16 | 15.19 | 15.07 | 16889 |
| 1730241600 | 15.17 | -0.05 | -0.33 | 15.22 | 15.2358 | 15.01 | 27279 |
| 1730155200 | 15.22 | 0.01 | 0.07 | 15.18 | 15.3177 | 15.18 | 22360 |
| 1729896000 | 15.21 | 0.03 | 0.20 | 15.3 | 15.35 | 15.162 | 16931 |
| 1729809600 | 15.18 | 0.05 | 0.33 | 15.12 | 15.26 | 15.085 | 26500 |
| 1729723200 | 15.13 | -0.24 | -1.56 | 15.29 | 15.306 | 15.09 | 29627 |
| 1729636800 | 15.37 | 0.05 | 0.33 | 15.32 | 15.376 | 15.23 | 31297 |
| 1729550400 | 15.32 | -0.03 | -0.20 | 15.34 | 15.34 | 15.24 | 17700 |
| 1729291200 | 15.35 | 0.08 | 0.52 | 15.33 | 15.35 | 15.19 | 15796 |
| 1729204800 | 15.27 | -0.13 | -0.84 | 15.35 | 15.3918 | 15.23 | 20464 |
| 1729118400 | 15.4 | 0.14 | 0.92 | 15.33 | 15.41 | 15.2217 | 40847 |
| 1729032000 | 15.2593 | -0.18 | -1.17 | 15.43 | 15.43 | 15.214 | 22283 |
| 1728945600 | 15.44 | 0.1 | 0.65 | 15.38 | 15.47 | 15.352 | 74641 |
| 1728686400 | 15.34 | 0.04 | 0.26 | 15.35 | 15.39 | 15.28 | 56410 |
| 1728600000 | 15.3 | -0.03 | -0.20 | 15.32 | 15.3799 | 15.275 | 20888 |
| 1728513600 | 15.33 | 0.12 | 0.79 | 15.27 | 15.33 | 15.24 | 33695 |
| 1728427200 | 15.21 | 0.13 | 0.86 | 15.17 | 15.28 | 15.15 | 40917 |
| 1728340800 | 15.08 | -0.06 | -0.40 | 15.14 | 15.25 | 15.04 | 33590 |
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
