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 | 18.291 | 55.4272727273 | 33 | 52.22 | 31.41 | 4503269 | 40.66756563 | CS |
| 4 | 32.501 | 172.969664715 | 18.79 | 52.22 | 17.91 | 3209272 | 31.3702204 | CS |
| 12 | 33.421 | 187.022943481 | 17.87 | 52.22 | 15.27 | 1845580 | 25.73792606 | CS |
| 26 | 33.861 | 194.268502582 | 17.43 | 52.22 | 14.03 | 1655549 | 22.03002229 | CS |
| 52 | 34.691 | 208.981927711 | 16.6 | 52.22 | 14.03 | 1739847 | 19.55663958 | CS |
| 156 | -1.629 | -3.07823129252 | 52.92 | 53.36 | 10.265 | 1569876 | 21.06872856 | CS |
| 260 | 1.231 | 2.45904914103 | 50.06 | 188.3 | 10.265 | 1768105 | 50.92456657 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732146000 | 46.58 | 6.44 | 16.04 | 42.83 | 48.15 | 42.48 | 9343771 |
| 1732059600 | 40.14 | 5.83 | 16.99 | 34.31 | 40.49 | 34.039 | 6067638 |
| 1731973200 | 34.31 | 1.01 | 3.03 | 32.71 | 34.85 | 32.509999 | 2770970 |
| 1731714000 | 33.299999 | 1.59 | 5.01 | 31.97 | 35.17 | 31.7 | 2764173 |
| 1731627600 | 31.71 | -0.28 | -0.88 | 33 | 34.12 | 31.41 | 1569791 |
| 1731541200 | 31.99 | -0.28 | -0.87 | 32.909999 | 33.62 | 31.98 | 1628264 |
| 1731454800 | 32.27 | -1.97 | -5.75 | 33.119999 | 34.05 | 32.18 | 2472142 |
| 1731368400 | 34.24 | 5.8 | 20.39 | 29.5 | 34.95 | 29.35 | 5755026 |
| 1731109200 | 28.44 | 1.11 | 4.06 | 27.37 | 28.99 | 27.01 | 2231526 |
| 1731022800 | 27.33 | -1.96 | -6.69 | 28.12 | 28.6967 | 26.89 | 3157339 |
| 1730936400 | 29.29 | 4.24 | 16.93 | 26.29 | 29.405 | 26.29 | 3141714 |
| 1730850000 | 25.05 | 1.48 | 6.28 | 23.63 | 25.1 | 23.5 | 2021016 |
| 1730763600 | 23.57 | -0.58 | -2.40 | 24.15 | 25.1699 | 23.55 | 2118923 |
| 1730500800 | 24.15 | 0.38 | 1.60 | 24.29 | 25.98 | 24.025 | 3889457 |
| 1730414400 | 23.77 | 5.02 | 26.77 | 20.73 | 25.4 | 20.64 | 9443511 |
| 1730328000 | 18.75 | 0.68 | 3.76 | 18.06 | 19.13 | 17.91 | 2295746 |
| 1730241600 | 18.07 | -0.57 | -3.06 | 18.64 | 18.64 | 18.02 | 816056 |
| 1730155200 | 18.64 | 0.21 | 1.14 | 18.62 | 19.11 | 18.53 | 994721 |
| 1729896000 | 18.43 | -0.52 | -2.74 | 19 | 19.15 | 18.41 | 874392 |
| 1729809600 | 18.95 | 0.34 | 1.83 | 18.79 | 19.19 | 18.4324 | 829255 |
| 1729723200 | 18.61 | -0.03 | -0.16 | 18.64 | 18.75 | 18.03 | 848721 |
| 1729636800 | 18.64 | 0.05 | 0.27 | 18.31 | 18.75 | 18.01 | 725829 |
| 1729550400 | 18.59 | 0 | 0.00 | 18.5 | 18.83 | 18.375 | 733007 |
| 1729291200 | 18.59 | -0.43 | -2.26 | 19.07 | 19.43 | 18.56 | 1061996 |
| 1729204800 | 19.02 | -0.17 | -0.89 | 19.39 | 19.39 | 18.5801 | 1009967 |
| 1729118400 | 19.19 | 0.48 | 2.57 | 18.8 | 19.54 | 18.7116 | 1573764 |
| 1729032000 | 18.71 | 1.17 | 6.67 | 17.66 | 18.96 | 17.59 | 1877571 |
| 1728945600 | 17.54 | 0.15 | 0.86 | 17.49 | 17.645 | 17.1603 | 1079868 |
| 1728686400 | 17.39 | 0.47 | 2.78 | 16.92 | 17.46 | 16.87 | 1492334 |
| 1728600000 | 16.92 | 0.57 | 3.49 | 16.19 | 17.145 | 16.079999 | 1689693 |
| 1728513600 | 16.35 | 0.62 | 3.94 | 15.53 | 16.39 | 15.27 | 1301370 |
| 1728427200 | 15.73 | 0.08 | 0.51 | 15.7 | 15.98 | 15.67 | 917205 |
| 1728340800 | 15.65 | -1.04 | -6.23 | 16.219999 | 16.41 | 15.415 | 2653980 |
| 1728081600 | 16.69 | 0.19 | 1.15 | 16.62 | 16.89 | 16.1 | 906430 |
| 1727995200 | 16.5 | 0.18 | 1.10 | 16.2 | 16.51 | 16.04 | 696331 |
| 1727908800 | 16.32 | 0.17 | 1.05 | 16 | 16.53 | 15.88 | 1317357 |
| 1727822400 | 16.149999 | -0.34 | -2.06 | 16.48 | 16.52 | 16.04 | 1142231 |
| 1727736000 | 16.489999 | -0.46 | -2.71 | 16.87 | 17.1599 | 16.44 | 1222170 |
| 1727476800 | 16.95 | -0.1 | -0.59 | 17.21 | 17.45 | 16.87 | 953446 |
| 1727390400 | 17.05 | -0.12 | -0.70 | 17.36 | 17.41 | 16.97 | 1039481 |
| 1727304000 | 17.17 | -0.06 | -0.35 | 17.16 | 17.5 | 17.03 | 928550 |
| 1727217600 | 17.23 | -0.23 | -1.32 | 17.51 | 17.51 | 16.715 | 1452514 |
| 1727131200 | 17.46 | -0.88 | -4.80 | 18.3 | 18.33 | 17.1505 | 1663632 |
| 1726872000 | 18.34 | -0.08 | -0.43 | 18.39 | 18.85 | 18.18 | 2407137 |
| 1726785600 | 18.42 | 0.2 | 1.10 | 18.84 | 18.88 | 18.33 | 1176059 |
| 1726699200 | 18.22 | 0.04 | 0.22 | 18.27 | 18.93 | 17.97 | 956060 |
| 1726612800 | 18.18 | -0.11 | -0.60 | 18.46 | 18.75 | 18.18 | 565984 |
| 1726526400 | 18.29 | 0.05 | 0.27 | 18.1 | 18.44 | 17.99 | 700494 |
| 1726267200 | 18.24 | 0.22 | 1.22 | 18.18 | 18.49 | 17.9741 | 730193 |
| 1726180800 | 18.02 | 0.67 | 3.86 | 17.35 | 18.19 | 17.29 | 897282 |
| 1726094400 | 17.35 | -0.6 | -3.34 | 17.65 | 17.72 | 17.2701 | 1093763 |
| 1726008000 | 17.95 | -0.19 | -1.05 | 18.24 | 18.41 | 17.58 | 788102 |
| 1725921600 | 18.14 | -0.26 | -1.41 | 18.5 | 18.51 | 17.82 | 905001 |
| 1725662400 | 18.4 | -0.49 | -2.59 | 19.01 | 19.2 | 18.2 | 879386 |
| 1725576000 | 18.89 | 0.12 | 0.64 | 18.92 | 19.3 | 18.43 | 886237 |
| 1725489600 | 18.77 | 0.44 | 2.40 | 18.21 | 19.415 | 18.0601 | 1019033 |
| 1725403200 | 18.33 | -0.2 | -1.08 | 18.42 | 18.81 | 18.15 | 980088 |
| 1725057600 | 18.53 | -0.04 | -0.22 | 18.7 | 19.06 | 18.23 | 698185 |
| 1724971200 | 18.57 | 0.9 | 5.09 | 17.87 | 19.3 | 17.73 | 1733330 |
| 1724884800 | 17.67 | -0.49 | -2.70 | 18.03 | 18.04 | 17.28 | 1505836 |
| 1724798400 | 18.16 | -0.42 | -2.26 | 18.4 | 18.49 | 17.91 | 933801 |
| 1724712000 | 18.58 | -0.09 | -0.48 | 18.78 | 19.17 | 18.35 | 1178561 |
| 1724452800 | 18.67 | 1.33 | 7.67 | 17.38 | 18.69 | 17.38 | 1412447 |
| 1724366400 | 17.34 | 0.04 | 0.23 | 17.38 | 17.82 | 17.19 | 902286 |
| 1724280000 | 17.3 | -0.2 | -1.14 | 17.65 | 17.7741 | 17.19 | 852755 |
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
