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 | -0.34 | -1.91226096738 | 17.78 | 17.96 | 17.285 | 1195968 | 17.6550411 | DR |
| 4 | -0.45 | -2.51537171604 | 17.89 | 18.74 | 17.23 | 1238135 | 17.89271091 | DR |
| 12 | 1.7975 | 11.4911299345 | 15.6425 | 18.74 | 15.55 | 1424050 | 17.38580546 | DR |
| 26 | 2.38 | 15.8034528552 | 15.06 | 18.74 | 14.8 | 1513227 | 16.85627665 | DR |
| 52 | 3.92 | 28.9940828402 | 13.52 | 18.74 | 12.1 | 1073722 | 15.93533927 | DR |
| 156 | 2.31 | 15.2676801058 | 15.13 | 18.74 | 11.11 | 1014790 | 14.0425114 | DR |
| 260 | 9.68 | 124.742268041 | 7.76 | 18.74 | 7.76 | 913984 | 13.30559776 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743720000 | 17.87 | 0.56 | 3.24 | 17.37 | 17.96 | 17.37 | 1473599 |
| 1743633600 | 17.31 | -0.38 | -2.15 | 17.51 | 17.61 | 17.285 | 800448 |
| 1743547200 | 17.69 | -0.02 | -0.11 | 17.51 | 17.7498 | 17.51 | 1339441 |
| 1743460800 | 17.71 | 0.18 | 1.03 | 17.5 | 17.8 | 17.3901 | 1158279 |
| 1743201600 | 17.53 | -0.11 | -0.62 | 17.78 | 17.93 | 17.42 | 1208074 |
| 1743115200 | 17.64 | -0.21 | -1.18 | 17.96 | 18 | 17.63 | 1910342 |
| 1743028800 | 17.85 | 0.12 | 0.68 | 17.75 | 17.98 | 17.7 | 723934 |
| 1742942400 | 17.73 | 0.04 | 0.23 | 17.61 | 17.8575 | 17.61 | 1143491 |
| 1742856000 | 17.69 | -0.11 | -0.62 | 17.72 | 17.85 | 17.56 | 1114043 |
| 1742596800 | 17.8 | -0.38 | -2.09 | 17.92 | 18.015 | 17.6 | 1526134 |
| 1742510400 | 18.18 | -0.22 | -1.20 | 18.36 | 18.4 | 18.17 | 1037799 |
| 1742424000 | 18.4 | 0.02 | 0.11 | 18.54 | 18.59 | 18.21 | 1181587 |
| 1742337600 | 18.38 | -0.25 | -1.34 | 18.45 | 18.48 | 18.125 | 1153016 |
| 1742251200 | 18.63 | 0.35 | 1.91 | 18.41 | 18.74 | 18.3 | 960754 |
| 1741992000 | 18.28 | 0.2 | 1.11 | 18.25 | 18.28 | 17.97 | 1304036 |
| 1741905600 | 18.08 | 0.12 | 0.67 | 17.8 | 18.18 | 17.77 | 1144934 |
| 1741819200 | 17.96 | 0.18 | 1.01 | 18 | 18.05 | 17.72 | 924613 |
| 1741732800 | 17.78 | 0.18 | 1.02 | 17.78 | 17.78 | 17.23 | 1710792 |
| 1741646400 | 17.6 | -0.34 | -1.90 | 17.91 | 17.94 | 17.525 | 843605 |
| 1741390800 | 17.94 | 0.02 | 0.11 | 17.89 | 17.94 | 17.68 | 1249886 |
| 1741304400 | 17.92 | -0.04 | -0.22 | 18.02 | 18.085 | 17.835 | 1255587 |
| 1741218000 | 17.96 | 0.86 | 5.03 | 17.3 | 17.99 | 17.205 | 3713210 |
| 1741131600 | 17.1 | -0.08 | -0.47 | 16.83 | 17.235 | 16.83 | 1368942 |
| 1741045200 | 17.18 | 0.02 | 0.12 | 17.26 | 17.44 | 17.07 | 1557286 |
| 1740786000 | 17.16 | -0.05 | -0.29 | 17.03 | 17.16 | 16.81 | 1982572 |
| 1740699600 | 17.21 | -0.47 | -2.66 | 17.62 | 17.74 | 17.19 | 1293376 |
| 1740613200 | 17.68 | -0.12 | -0.67 | 17.91 | 17.91 | 17.675 | 1465026 |
| 1740526800 | 17.8 | 0.17 | 0.96 | 17.59 | 17.84 | 17.59 | 1457837 |
| 1740440400 | 17.63 | 0.2 | 1.15 | 17.55 | 17.685 | 17.425 | 2494606 |
| 1740181200 | 17.43 | -0.12 | -0.68 | 17.45 | 17.475 | 17.195 | 1966390 |
| 1740094800 | 17.55 | 0.24 | 1.39 | 17.4 | 17.59 | 17.33 | 2683785 |
| 1740008400 | 17.31 | 0.06 | 0.35 | 17.36 | 17.4 | 17.125 | 2059241 |
| 1739922000 | 17.25 | 0.15 | 0.88 | 17.09 | 17.29 | 16.965 | 1843801 |
| 1739576400 | 17.1 | 0.26 | 1.54 | 17.16 | 17.21 | 16.91 | 1807019 |
| 1739490000 | 16.84 | 0.04 | 0.24 | 16.8 | 16.875 | 16.579999 | 1447417 |
| 1739403600 | 16.8 | -0.14 | -0.83 | 16.62 | 16.875 | 16.62 | 1341730 |
| 1739317200 | 16.94 | -0.09 | -0.53 | 16.94 | 17.01 | 16.81 | 1371464 |
| 1739230800 | 17.03 | 0.34 | 2.04 | 16.91 | 17.155 | 16.68 | 1222057 |
| 1738971600 | 16.69 | -0.34 | -2.00 | 16.83 | 16.875 | 16.629999 | 2030209 |
| 1738885200 | 17.03 | 0.02 | 0.12 | 17.01 | 17.03 | 16.73 | 1437288 |
| 1738798800 | 17.01 | 0.01 | 0.06 | 17.01 | 17.14 | 16.77 | 1594567 |
| 1738712400 | 17 | -0.27 | -1.56 | 17.29 | 17.3295 | 16.99 | 1402494 |
| 1738626000 | 17.27 | -0.06 | -0.35 | 16.89 | 17.32 | 16.84 | 1601057 |
| 1738366800 | 17.33 | -0.26 | -1.48 | 17.59 | 17.62 | 17.31 | 1197290 |
| 1738280400 | 17.59 | -0.13 | -0.73 | 17.87 | 17.89 | 17.56 | 580521 |
| 1738194000 | 17.72 | 0.01 | 0.06 | 17.77 | 17.94 | 17.675 | 407419 |
| 1738107600 | 17.71 | -0.23 | -1.28 | 17.94 | 17.98 | 17.68 | 690487 |
| 1738021200 | 17.94 | 0.28 | 1.59 | 17.61 | 17.985 | 17.6 | 1160237 |
| 1737762000 | 17.66 | 0.7 | 4.13 | 17.65 | 17.76 | 17.52 | 845596 |
| 1737675600 | 16.96 | 0 | 0.00 | 16.96 | 16.96 | 16.96 | 0 |
| 1737589200 | 16.96 | 0 | 0.00 | 16.84 | 17.005 | 16.719999 | 1940112 |
| 1737502800 | 16.96 | 0.22 | 1.31 | 16.95 | 17.055 | 16.77 | 1285716 |
| 1737157200 | 16.739999 | 0.19 | 1.15 | 16.6 | 16.76 | 16.559999 | 1008874 |
| 1737070800 | 16.55 | 0.16 | 0.98 | 16.45 | 16.57 | 16.32 | 1549597 |
| 1736984400 | 16.39 | 0.19 | 1.17 | 16.09 | 16.469999 | 16.09 | 1452920 |
| 1736898000 | 16.2 | 0.19 | 1.19 | 16.01 | 16.219999 | 15.895 | 1539774 |
| 1736811600 | 16.01 | 0.44 | 2.83 | 15.58 | 16.024999 | 15.55 | 1263884 |
| 1736552400 | 15.57 | -0.23 | -1.46 | 15.65 | 15.77 | 15.55 | 1295003 |
| 1736379600 | 15.8 | 0.01 | 0.06 | 15.7 | 15.85 | 15.635 | 1194678 |
| 1736293200 | 15.79 | 0.12 | 0.77 | 15.78 | 15.95 | 15.67 | 1335344 |
| 1736206800 | 15.67 | -0.07 | -0.44 | 15.75 | 15.8 | 15.585 | 1204387 |
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
