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 | 0.24 | 1.85758513932 | 12.92 | 13.26 | 12.86 | 125236 | 13.13662722 | CS |
| 4 | 0.63 | 5.02793296089 | 12.53 | 13.26 | 12.35 | 198758 | 12.64873394 | CS |
| 12 | 1.11 | 9.21161825726 | 12.05 | 13.26 | 12.01 | 201871 | 12.54047048 | CS |
| 26 | -1.54 | -10.4761904762 | 14.7 | 14.96 | 12.01 | 188798 | 13.00790751 | CS |
| 52 | 0.81 | 6.55870445344 | 12.35 | 14.96 | 11.28 | 156578 | 12.9829605 | CS |
| 156 | -4.78 | -26.6443701226 | 17.94 | 19 | 10.63 | 164249 | 13.67443251 | CS |
| 260 | -6.84 | -34.2 | 20 | 20.4965 | 10.63 | 165809 | 14.41770162 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 13.16 | -0.02 | -0.15 | 13.13 | 13.22 | 13.12 | 138764 |
| 1742596800 | 13.18 | -0.08 | -0.60 | 13.19 | 13.2299 | 13.16 | 60842 |
| 1742510400 | 13.26 | 0.08 | 0.61 | 13.26 | 13.26 | 13.17 | 72183 |
| 1742424000 | 13.18 | 0.07 | 0.53 | 13.15 | 13.24 | 13.12 | 111657 |
| 1742337600 | 13.11 | 0.03 | 0.23 | 13.08 | 13.22 | 13.022 | 177403 |
| 1742251200 | 13.08 | 0.19 | 1.47 | 12.92 | 13.1465 | 12.86 | 205156 |
| 1741992000 | 12.89 | 0.22 | 1.74 | 12.7 | 12.9 | 12.69 | 127020 |
| 1741905600 | 12.67 | -0.1 | -0.78 | 12.7 | 12.835 | 12.61 | 203268 |
| 1741819200 | 12.77 | 0.05 | 0.39 | 12.74 | 12.865 | 12.66 | 131985 |
| 1741732800 | 12.72 | 0.24 | 1.92 | 12.55 | 12.74 | 12.55 | 323356 |
| 1741646400 | 12.48 | -0.03 | -0.24 | 12.46 | 12.595 | 12.46 | 706322 |
| 1741390800 | 12.51 | 0.02 | 0.16 | 12.5 | 12.64 | 12.46 | 306335 |
| 1741304400 | 12.49 | -0.13 | -1.03 | 12.53 | 12.66 | 12.46 | 145159 |
| 1741218000 | 12.62 | 0.16 | 1.28 | 12.49 | 12.7 | 12.4714 | 205856 |
| 1741131600 | 12.46 | -0.09 | -0.72 | 12.55 | 12.602 | 12.43 | 142336 |
| 1741045200 | 12.55 | 0.08 | 0.64 | 12.55 | 12.75 | 12.53 | 259181 |
| 1740786000 | 12.47 | 0.1 | 0.81 | 12.45 | 12.49 | 12.42 | 119933 |
| 1740699600 | 12.37 | -0.08 | -0.64 | 12.48 | 12.53 | 12.35 | 136869 |
| 1740613200 | 12.45 | -0.12 | -0.95 | 12.58 | 12.63 | 12.42 | 188744 |
| 1740526800 | 12.57 | 0.06 | 0.48 | 12.57 | 12.58 | 12.48 | 159643 |
| 1740440400 | 12.51 | -0.14 | -1.11 | 12.53 | 12.65 | 12.46 | 187623 |
| 1740181200 | 12.65 | 0.08 | 0.64 | 12.59 | 12.68 | 12.56 | 261308 |
| 1740094800 | 12.57 | 0.01 | 0.08 | 12.59 | 12.63 | 12.5306 | 107667 |
| 1740008400 | 12.56 | 0.01 | 0.08 | 12.51 | 12.67 | 12.5 | 216960 |
| 1739922000 | 12.55 | 0.07 | 0.56 | 12.53 | 12.64 | 12.5163 | 197860 |
| 1739576400 | 12.48 | -0.04 | -0.32 | 12.53 | 12.65 | 12.48 | 207865 |
| 1739490000 | 12.52 | 0.11 | 0.89 | 12.43 | 12.54 | 12.32 | 167807 |
| 1739403600 | 12.41 | -0.09 | -0.72 | 12.46 | 12.495 | 12.32 | 171546 |
| 1739317200 | 12.5 | -0.05 | -0.40 | 12.52 | 12.55 | 12.39 | 117050 |
| 1739230800 | 12.55 | 0.09 | 0.72 | 12.57 | 12.57 | 12.45 | 92891 |
| 1738971600 | 12.46 | 0 | 0.00 | 12.5 | 12.57 | 12.4 | 170981 |
| 1738885200 | 12.46 | -0.02 | -0.16 | 12.51 | 12.56 | 12.44 | 149868 |
| 1738798800 | 12.48 | 0.1 | 0.81 | 12.47 | 12.5691 | 12.38 | 94947 |
| 1738712400 | 12.38 | -0.05 | -0.40 | 12.43 | 12.53 | 12.3266 | 135732 |
| 1738626000 | 12.43 | -0.06 | -0.48 | 12.28 | 12.5 | 12.28 | 161783 |
| 1738366800 | 12.49 | -0.01 | -0.08 | 12.5 | 12.8499 | 12.4158 | 182368 |
| 1738280400 | 12.5 | 0.21 | 1.71 | 12.29 | 12.59 | 12.2801 | 252276 |
| 1738194000 | 12.29 | -0.2 | -1.60 | 12.53 | 12.55 | 12.28 | 180023 |
| 1738107600 | 12.49 | 0.09 | 0.73 | 12.44 | 12.599 | 12.4304 | 196734 |
| 1738021200 | 12.4 | -0.41 | -3.20 | 12.62 | 12.68 | 12.35 | 381175 |
| 1737762000 | 12.81 | 0.1 | 0.79 | 12.65 | 12.83 | 12.6385 | 140475 |
| 1737675600 | 12.71 | 0 | 0.00 | 12.71 | 12.71 | 12.71 | 0 |
| 1737589200 | 12.71 | -0.34 | -2.61 | 13 | 13 | 12.7 | 136932 |
| 1737502800 | 13.05 | 0.24 | 1.87 | 12.8648 | 13.07 | 12.82 | 321529 |
| 1737157200 | 12.81 | 0.15 | 1.18 | 12.66 | 12.925 | 12.66 | 159877 |
| 1737070800 | 12.66 | 0.31 | 2.51 | 12.35 | 12.67 | 12.34 | 214452 |
| 1736984400 | 12.35 | 0.23 | 1.90 | 12.2 | 12.41 | 12.2 | 159023 |
| 1736898000 | 12.12 | -0.02 | -0.16 | 12.09 | 12.19 | 12.08 | 186267 |
| 1736811600 | 12.14 | -0.05 | -0.41 | 12.19 | 12.24 | 12.01 | 155001 |
| 1736552400 | 12.19 | -0.26 | -2.09 | 12.2958 | 12.3704 | 12.17 | 105499 |
| 1736379600 | 12.45 | -0.08 | -0.64 | 12.45 | 12.49 | 12.31 | 99054 |
| 1736293200 | 12.53 | -0.11 | -0.87 | 12.66 | 12.6757 | 12.52 | 84598 |
| 1736206800 | 12.64 | -0.02 | -0.16 | 12.7 | 12.7 | 12.6 | 204456 |
| 1735947600 | 12.66 | 0.04 | 0.32 | 12.58 | 12.66 | 12.5201 | 202690 |
| 1735861200 | 12.62 | 0.45 | 3.70 | 12.3 | 12.65 | 12.3 | 492627 |
| 1735688400 | 12.17 | 0.03 | 0.25 | 12.13 | 12.2214 | 12.0861 | 478140 |
| 1735602000 | 12.14 | -0.01 | -0.08 | 12.065 | 12.15 | 12.01 | 507964 |
| 1735342800 | 12.15 | -0.07 | -0.57 | 12.165 | 12.28 | 12.1 | 440449 |
| 1735256400 | 12.22 | 0.01 | 0.08 | 12.13 | 12.33 | 12.08 | 214581 |
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
