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 | 0.0533049040512 | 18.76 | 18.87 | 18.67 | 8483 | 18.77481245 | CS |
| 4 | -0.29 | -1.52151101784 | 19.06 | 19.18 | 18.6 | 13904 | 18.8982382 | CS |
| 12 | 0.52 | 2.84931506849 | 18.25 | 19.18 | 18.11 | 16284 | 18.74843234 | CS |
| 26 | 0.44 | 2.40043644299 | 18.33 | 19.18 | 17.875 | 16389 | 18.53360423 | CS |
| 52 | 0.94 | 5.27201346046 | 17.83 | 19.18 | 16.92 | 19089 | 18.1784903 | CS |
| 156 | 0.68 | 3.75898286346 | 18.09 | 19.18 | 15.4 | 15712 | 17.24616618 | CS |
| 260 | 2.93 | 18.4974747475 | 15.84 | 21.82 | 15.4 | 16923 | 18.2183217 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 18.77 | 0 | 0.00 | 18.85 | 18.8601 | 18.69 | 24410 |
| 1743201600 | 18.77 | 0.03 | 0.16 | 18.74 | 18.8199 | 18.7 | 11702 |
| 1743115200 | 18.74 | -0.04 | -0.21 | 18.75 | 18.87 | 18.715 | 6457 |
| 1743028800 | 18.78 | -0.02 | -0.11 | 18.8 | 18.8299 | 18.75 | 8382 |
| 1742942400 | 18.8 | 0.03 | 0.16 | 18.85 | 18.8699 | 18.7752 | 10467 |
| 1742856000 | 18.77 | 0.02 | 0.13 | 18.76 | 18.8548 | 18.67 | 5407 |
| 1742596800 | 18.745 | 0.07 | 0.35 | 18.65 | 18.77 | 18.6145 | 23784 |
| 1742510400 | 18.68 | 0.08 | 0.43 | 18.63 | 18.7 | 18.63 | 7900 |
| 1742424000 | 18.6 | -0.1 | -0.53 | 18.68 | 18.69 | 18.6 | 9778 |
| 1742337600 | 18.7 | -0.1 | -0.53 | 18.78 | 18.8455 | 18.65 | 12643 |
| 1742251200 | 18.8003 | -0.04 | -0.21 | 18.83 | 18.89 | 18.8003 | 10637 |
| 1741992000 | 18.84 | -0.16 | -0.87 | 19.1 | 19.1 | 18.6496 | 7285 |
| 1741905600 | 19.0044 | -0.05 | -0.24 | 19.02 | 19.05 | 18.93 | 10413 |
| 1741819200 | 19.05 | 0.02 | 0.11 | 19.03 | 19.1 | 18.9747 | 11291 |
| 1741732800 | 19.03 | -0.04 | -0.21 | 19.17 | 19.17 | 19 | 11966 |
| 1741646400 | 19.07 | 0.11 | 0.58 | 18.96 | 19.18 | 18.87 | 22657 |
| 1741390800 | 18.96 | 0.01 | 0.05 | 19.09 | 19.09 | 18.905 | 19074 |
| 1741304400 | 18.95 | -0.05 | -0.26 | 19.01 | 19.01 | 18.8501 | 12879 |
| 1741218000 | 19 | 0.01 | 0.05 | 19.14 | 19.14 | 18.9704 | 22396 |
| 1741131600 | 18.99 | -0.01 | -0.05 | 18.94 | 19.0599 | 18.8701 | 30880 |
| 1741045200 | 19 | -0.05 | -0.26 | 19.06 | 19.0699 | 18.92 | 22088 |
| 1740786000 | 19.05 | 0.25 | 1.36 | 18.82 | 19.05 | 18.82 | 11436 |
| 1740699600 | 18.795 | -0.15 | -0.77 | 18.87 | 18.94 | 18.77 | 10758 |
| 1740613200 | 18.94 | 0 | 0.00 | 18.9276 | 18.94 | 18.8501 | 8036 |
| 1740526800 | 18.94 | 0.01 | 0.05 | 18.95 | 19.01 | 18.85 | 11267 |
| 1740440400 | 18.93 | 0.06 | 0.33 | 18.93 | 18.9867 | 18.9 | 11125 |
| 1740181200 | 18.867 | 0.03 | 0.14 | 18.83 | 18.9158 | 18.7801 | 16039 |
| 1740094800 | 18.84 | 0 | 0.00 | 18.87 | 18.9099 | 18.77 | 9086 |
| 1740008400 | 18.84 | 0.08 | 0.43 | 18.81 | 18.8749 | 18.7608 | 27238 |
| 1739922000 | 18.76 | -0.26 | -1.37 | 19.02 | 19.04 | 18.75 | 18455 |
| 1739576400 | 19.02 | -0.03 | -0.16 | 18.94 | 19.04 | 18.8501 | 17587 |
| 1739490000 | 19.0499 | 0.11 | 0.58 | 19 | 19.06 | 18.94 | 13648 |
| 1739403600 | 18.94 | 0.05 | 0.26 | 18.88 | 18.97 | 18.83 | 44948 |
| 1739317200 | 18.89 | -0.08 | -0.42 | 18.99 | 18.99 | 18.805 | 17972 |
| 1739230800 | 18.97 | 0.09 | 0.48 | 18.88 | 18.99 | 18.8201 | 14190 |
| 1738971600 | 18.88 | -0.06 | -0.32 | 18.95 | 18.97 | 18.8481 | 10362 |
| 1738885200 | 18.94 | 0.02 | 0.11 | 18.87 | 19.05 | 18.87 | 19930 |
| 1738798800 | 18.92 | 0.16 | 0.83 | 18.74 | 18.9399 | 18.74 | 16038 |
| 1738712400 | 18.765 | 0.11 | 0.56 | 18.67 | 18.79 | 18.58 | 26397 |
| 1738626000 | 18.66 | -0.01 | -0.05 | 18.65 | 18.67 | 18.56 | 13024 |
| 1738366800 | 18.67 | 0.01 | 0.05 | 18.66 | 18.67 | 18.6051 | 19052 |
| 1738280400 | 18.66 | 0.08 | 0.42 | 18.55 | 18.66 | 18.54 | 7005 |
| 1738194000 | 18.5825 | -0.02 | -0.09 | 18.59 | 18.6 | 18.5 | 15424 |
| 1738107600 | 18.6 | -0.02 | -0.11 | 18.66 | 18.66 | 18.52 | 10241 |
| 1738021200 | 18.62 | -0.02 | -0.11 | 18.65 | 18.67 | 18.585 | 14646 |
| 1737762000 | 18.64 | -0.03 | -0.16 | 18.69 | 18.7 | 18.6 | 15141 |
| 1737675600 | 18.67 | 0 | 0.00 | 18.67 | 18.67 | 18.67 | 0 |
| 1737589200 | 18.67 | 0.04 | 0.22 | 18.61 | 18.6799 | 18.5008 | 6675 |
| 1737502800 | 18.6291 | 0.05 | 0.26 | 18.6 | 18.69 | 18.5958 | 9659 |
| 1737157200 | 18.58 | -0.07 | -0.36 | 18.64 | 18.64 | 18.54 | 30511 |
| 1737070800 | 18.6476 | 0.09 | 0.47 | 18.79 | 18.79 | 18.46 | 22075 |
| 1736984400 | 18.56 | -0.02 | -0.11 | 18.44 | 18.58 | 18.44 | 17346 |
| 1736898000 | 18.58 | 0.26 | 1.42 | 18.27 | 18.7299 | 18.26 | 36832 |
| 1736811600 | 18.32 | 0.08 | 0.44 | 18.24 | 18.32 | 18.16 | 29787 |
| 1736552400 | 18.2399 | 0.05 | 0.27 | 18.18 | 18.27 | 18.15 | 17947 |
| 1736379600 | 18.19 | 0.04 | 0.20 | 18.16 | 18.24 | 18.12 | 20704 |
| 1736293200 | 18.154 | -0.02 | -0.09 | 18.12 | 18.2652 | 18.11 | 29856 |
| 1736206800 | 18.17 | -0.06 | -0.33 | 18.25 | 18.27 | 18.15 | 13396 |
| 1735947600 | 18.23 | 0.09 | 0.50 | 18.1 | 18.26 | 18.1 | 12453 |
| 1735861200 | 18.14 | 0.14 | 0.78 | 18.0697 | 18.1734 | 18.04 | 10052 |
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
