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 | -0.875 | -4.57995289191 | 19.105 | 19.29 | 17.86 | 2525845 | 18.55142301 | CS |
| 4 | -0.42 | -2.25201072386 | 18.65 | 19.65 | 17.17 | 2814310 | 18.52504396 | CS |
| 12 | -0.73 | -3.85021097046 | 18.96 | 20.99 | 16.57 | 2635965 | 18.37532258 | CS |
| 26 | -2 | -9.88630746416 | 20.23 | 24.43 | 16.57 | 2379276 | 19.53336274 | CS |
| 52 | -0.58 | -3.08346624136 | 18.81 | 24.75 | 16.57 | 2522742 | 20.17381416 | CS |
| 156 | 9.11 | 99.8903508772 | 9.12 | 24.75 | 8.74 | 2680632 | 16.79301577 | CS |
| 260 | 7.17 | 64.8282097649 | 11.06 | 24.75 | 2.17 | 2056903 | 15.32796656 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 18.17 | -0.1 | -0.55 | 18.07 | 18.4143 | 18.01 | 7177883 |
| 1734651600 | 18.27 | 0.23 | 1.27 | 18.69 | 18.755 | 18.105 | 2429196 |
| 1734565200 | 18.04 | -0.63 | -3.37 | 18.755 | 19.1 | 17.86 | 2853168 |
| 1734478800 | 18.67 | -0.24 | -1.27 | 18.51 | 18.75 | 18.24 | 2628702 |
| 1734392400 | 18.91 | -0.06 | -0.32 | 18.82 | 19.13 | 18.65 | 2396823 |
| 1734133200 | 18.97 | -0.2 | -1.04 | 19.105 | 19.29 | 18.785 | 2321337 |
| 1734046800 | 19.17 | 0.07 | 0.37 | 19 | 19.45 | 18.61 | 4342810 |
| 1733960400 | 19.1 | 0.62 | 3.35 | 18.71 | 19.24 | 18.1501 | 4020500 |
| 1733874000 | 18.48 | 1.06 | 6.08 | 18.19 | 19.44 | 17.84 | 6742782 |
| 1733787600 | 17.42 | 0.19 | 1.10 | 17.41 | 18 | 17.35 | 2530063 |
| 1733528400 | 17.23 | -1.18 | -6.41 | 18.21 | 18.21 | 17.17 | 3077770 |
| 1733442000 | 18.41 | 0.09 | 0.49 | 18.59 | 18.76 | 18.39 | 2192988 |
| 1733355600 | 18.32 | -0.24 | -1.29 | 18.5 | 18.68 | 18.02 | 1642644 |
| 1733269200 | 18.56 | 0 | 0.00 | 18.82 | 18.82 | 18.14 | 1864415 |
| 1733182800 | 18.56 | 0.16 | 0.87 | 18.5825 | 18.7 | 18.3 | 1856664 |
| 1732917840 | 18.4 | -0.04 | -0.22 | 18.68 | 18.76 | 18.34 | 901800 |
| 1732750800 | 18.44 | 0.04 | 0.22 | 18.45 | 18.86 | 18.42 | 1667359 |
| 1732664400 | 18.4 | -0.32 | -1.71 | 18.825 | 18.825 | 18.3 | 2231767 |
| 1732578000 | 18.72 | -0.27 | -1.42 | 19.58 | 19.65 | 18.65 | 3632734 |
| 1732318800 | 18.99 | 0.64 | 3.49 | 18.65 | 19.32 | 18.63 | 4138369 |
| 1732232400 | 18.35 | 0.78 | 4.44 | 17.76 | 18.555 | 17.735 | 2300616 |
| 1732146000 | 17.57 | 0.22 | 1.27 | 17.425 | 17.62 | 17.15 | 2305980 |
| 1732059600 | 17.35 | -0.37 | -2.09 | 17.54 | 17.905 | 17.25 | 2534363 |
| 1731973200 | 17.72 | 0.82 | 4.85 | 17.77 | 18 | 17.05 | 8321925 |
| 1731714000 | 16.9 | -0.44 | -2.54 | 17.58 | 17.63 | 16.745 | 2141433 |
| 1731627600 | 17.34 | -0.21 | -1.20 | 17.68 | 17.81 | 17.18 | 2068367 |
| 1731541200 | 17.55 | -0.42 | -2.34 | 17.9046 | 17.98 | 17.49 | 2905619 |
| 1731454800 | 17.97 | -0.1 | -0.55 | 18.01 | 18.36 | 17.89 | 1582692 |
| 1731368400 | 18.07 | 0.39 | 2.21 | 17.69 | 18.17 | 17.655 | 1842531 |
| 1731109200 | 17.68 | -0.25 | -1.39 | 17.79 | 18.04 | 17.55 | 2333278 |
| 1731022800 | 17.93 | -1.07 | -5.63 | 18.84 | 18.84 | 17.89 | 2487033 |
| 1730936400 | 19 | 1.54 | 8.82 | 18.225 | 19.075 | 18.18 | 4003525 |
| 1730850000 | 17.46 | 0.37 | 2.17 | 17.13 | 17.55 | 17.13 | 2226577 |
| 1730763600 | 17.09 | 0.41 | 2.46 | 16.76 | 17.21 | 16.76 | 1861810 |
| 1730500800 | 16.68 | -0.39 | -2.28 | 17.21 | 17.27 | 16.57 | 1732105 |
| 1730414400 | 17.07 | -0.01 | -0.06 | 17.225 | 17.37 | 17.045 | 1864715 |
| 1730328000 | 17.08 | -0.27 | -1.56 | 17.39 | 17.56 | 17.07 | 2575616 |
| 1730241600 | 17.35 | -0.19 | -1.08 | 17.52 | 17.55 | 17.24 | 1694682 |
| 1730155200 | 17.54 | -0.37 | -2.07 | 17.23 | 17.595 | 17.23 | 2226133 |
| 1729896000 | 17.91 | 0.17 | 0.96 | 17.95 | 18.22 | 17.825 | 2635432 |
| 1729809600 | 17.74 | 0.57 | 3.32 | 17.17 | 17.805 | 17.07 | 3539863 |
| 1729723200 | 17.17 | -0.12 | -0.69 | 17.11 | 17.368 | 17.03 | 2152152 |
| 1729636800 | 17.29 | -0.24 | -1.37 | 17.58 | 17.61 | 17.27 | 2492755 |
| 1729550400 | 17.53 | -0.17 | -0.96 | 17.78 | 20.45 | 17.12 | 3592263 |
| 1729291200 | 17.7 | -0.6 | -3.28 | 18.1 | 18.18 | 17.688 | 5230501 |
| 1729204800 | 18.3 | -1.79 | -8.91 | 18.53 | 18.8 | 17.73 | 6733446 |
| 1729118400 | 20.09 | 0.29 | 1.46 | 20.43 | 20.55 | 19.98 | 4262124 |
| 1729032000 | 19.8 | -0.61 | -2.99 | 19.81 | 20.18 | 19.53 | 1960735 |
| 1728945600 | 20.41 | -0.04 | -0.20 | 20.18 | 20.465 | 20.1 | 1867917 |
| 1728686400 | 20.45 | 0.26 | 1.29 | 20.03 | 20.58 | 20.03 | 1472170 |
| 1728600000 | 20.19 | 0.06 | 0.30 | 20.2 | 20.45 | 19.98 | 1778481 |
| 1728513600 | 20.13 | -0.04 | -0.20 | 19.89 | 20.52 | 19.79 | 1326628 |
| 1728427200 | 20.17 | -0.67 | -3.21 | 20.35 | 20.475 | 19.73 | 1450775 |
| 1728340800 | 20.84 | 0.33 | 1.61 | 20.51 | 20.99 | 20.45 | 1761883 |
| 1728081600 | 20.51 | 0.01 | 0.05 | 20.65 | 20.89 | 20.49 | 1142188 |
| 1727995200 | 20.5 | 0.71 | 3.59 | 19.92 | 20.55 | 19.76 | 1993497 |
| 1727908800 | 19.79 | -0.15 | -0.75 | 20.15 | 20.2 | 19.53 | 1156251 |
| 1727822400 | 19.94 | 0.85 | 4.45 | 18.86 | 20.02 | 18.72 | 1825177 |
| 1727735520 | 19.09 | 0.11 | 0.58 | 18.86 | 19.4 | 18.7 | 2129457 |
| 1727476800 | 18.98 | 0.3 | 1.61 | 18.96 | 19.18 | 18.79 | 2537335 |
| 1727390400 | 18.68 | -1.15 | -5.80 | 19.44 | 19.7 | 18.6 | 3452935 |
| 1727304000 | 19.83 | -0.84 | -4.06 | 20.53 | 20.57 | 19.75 | 1735622 |
| 1727217600 | 20.67 | -0.43 | -2.04 | 21.41 | 21.622 | 20.65 | 1316280 |
| 1727131200 | 21.1 | 0.18 | 0.86 | 20.81 | 21.43 | 20.79 | 1126974 |
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
