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 | -0.33 | -2.15545395167 | 15.31 | 15.4 | 14.928 | 146708 | 15.09635635 | CS |
| 4 | -1.5316 | -9.27590300153 | 16.5116 | 16.63 | 14.928 | 94110 | 15.6808414 | CS |
| 12 | -1.31 | -8.04174340086 | 16.29 | 16.63 | 14.928 | 83423 | 15.91075282 | CS |
| 26 | -0.5 | -3.22997416021 | 15.48 | 17.31 | 14.928 | 82784 | 16.23506948 | CS |
| 52 | -0.77 | -4.88888888889 | 15.75 | 17.31 | 14.52 | 76904 | 15.82095424 | CS |
| 156 | -7.85 | -34.3845816908 | 22.83 | 22.86 | 13.67 | 84418 | 16.53810702 | CS |
| 260 | -6.82 | -31.2844036697 | 21.8 | 24.13 | 13.67 | 77988 | 18.40861741 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735688400 | 14.98 | -0.08 | -0.53 | 15.17 | 15.22 | 14.95 | 408425 |
| 1735602000 | 15.06 | 0.06 | 0.40 | 15.01 | 15.1 | 14.928 | 254078 |
| 1735342800 | 15 | -0.24 | -1.57 | 15.2101 | 15.2733 | 14.94 | 170045 |
| 1735256400 | 15.24 | -0.05 | -0.33 | 15.24 | 15.3373 | 15.175 | 117706 |
| 1735077840 | 15.29 | 0 | 0.00 | 15.31 | 15.4 | 15.2301 | 45003 |
| 1734997200 | 15.29 | -0.15 | -0.97 | 15.4 | 15.4348 | 15.24 | 97075 |
| 1734738000 | 15.44 | -0.01 | -0.06 | 15.54 | 15.64 | 15.4 | 90561 |
| 1734651600 | 15.45 | -0.16 | -1.02 | 15.58 | 15.6 | 15.42 | 125792 |
| 1734565200 | 15.61 | -0.09 | -0.57 | 15.6401 | 15.9 | 15.58 | 137047 |
| 1734478800 | 15.7 | -0.16 | -1.01 | 15.837 | 15.962778 | 15.7 | 69627 |
| 1734392400 | 15.86 | -0.22 | -1.37 | 16.0598 | 16.0857 | 15.83 | 89048 |
| 1734133200 | 16.079999 | -0.11 | -0.68 | 16.079999 | 16.17 | 15.96 | 37570 |
| 1734046800 | 16.19 | -0.25 | -1.52 | 16.39 | 16.39 | 16.18 | 67310 |
| 1733960400 | 16.44 | 0.03 | 0.18 | 16.4238 | 16.4999 | 16.39 | 72945 |
| 1733874000 | 16.41 | -0.17 | -1.03 | 16.43 | 16.469999 | 16.39 | 54702 |
| 1733787600 | 16.579999 | 0.04 | 0.24 | 16.469999 | 16.629999 | 16.41 | 62390 |
| 1733528400 | 16.54 | 0.15 | 0.92 | 16.41 | 16.62 | 16.364999 | 84449 |
| 1733442000 | 16.39 | 0.03 | 0.18 | 16.329999 | 16.489999 | 16.3107 | 66088 |
| 1733355600 | 16.36 | -0.05 | -0.30 | 16.3799 | 16.442499 | 16.3289 | 55476 |
| 1733269200 | 16.41 | -0.06 | -0.36 | 16.5116 | 16.5116 | 16.32 | 91169 |
| 1733182800 | 16.469999 | 0.11 | 0.67 | 16.399999 | 16.469999 | 16.295 | 113091 |
| 1732917840 | 16.36 | 0.28 | 1.74 | 16.09 | 16.42 | 16.09 | 67296 |
| 1732750800 | 16.079999 | 0.15 | 0.94 | 15.9503 | 16.09 | 15.9 | 66694 |
| 1732664400 | 15.93 | 0.05 | 0.31 | 15.8569 | 15.95 | 15.79 | 95063 |
| 1732578000 | 15.88 | 0.14 | 0.89 | 15.85 | 15.9208 | 15.85 | 44029 |
| 1732318800 | 15.74 | 0.04 | 0.25 | 15.7 | 15.845 | 15.66 | 83144 |
| 1732232400 | 15.7 | -0.02 | -0.13 | 15.7219 | 15.81 | 15.7 | 103784 |
| 1732146000 | 15.72 | -0.03 | -0.19 | 15.6974 | 15.75 | 15.64 | 81380 |
| 1732059600 | 15.75 | 0.07 | 0.45 | 15.72 | 15.8216 | 15.72 | 52704 |
| 1731973200 | 15.68 | -0.05 | -0.32 | 15.7653 | 15.86 | 15.65 | 132185 |
| 1731714000 | 15.73 | -0.26 | -1.63 | 15.88 | 15.88 | 15.7 | 118478 |
| 1731627600 | 15.99 | 0.08 | 0.50 | 15.9475 | 16.04 | 15.91 | 77134 |
| 1731541200 | 15.91 | -0.14 | -0.87 | 16.070799 | 16.1754 | 15.91 | 63016 |
| 1731454800 | 16.05 | -0.19 | -1.17 | 16.219999 | 16.219999 | 15.9864 | 49056 |
| 1731368400 | 16.239999 | -0.02 | -0.12 | 16.29 | 16.29 | 16.11 | 43238 |
| 1731109200 | 16.26 | 0.13 | 0.77 | 16.28 | 16.329999 | 16.2103 | 48909 |
| 1731022800 | 16.135 | 0.13 | 0.78 | 16.18 | 16.18 | 16.0679 | 43986 |
| 1730936400 | 16.01 | -0.23 | -1.42 | 16.0593 | 16.2 | 15.91 | 101744 |
| 1730850000 | 16.239999 | -0.07 | -0.43 | 16.295 | 16.295 | 16.19 | 78943 |
| 1730763600 | 16.309999 | 0.15 | 0.93 | 16.27 | 16.369 | 16.177 | 87780 |
| 1730500800 | 16.16 | -0.12 | -0.74 | 16.35 | 16.399999 | 16.14 | 93117 |
| 1730414400 | 16.28 | 0.2 | 1.24 | 16.101099 | 16.29 | 16.09 | 97054 |
| 1730328000 | 16.079999 | 0.09 | 0.56 | 16.068681 | 16.12 | 15.975 | 90585 |
| 1730241600 | 15.99 | 0.01 | 0.06 | 15.9237 | 16 | 15.8501 | 87041 |
| 1730155200 | 15.98 | 0.01 | 0.06 | 15.95 | 15.99 | 15.86 | 122939 |
| 1729896000 | 15.97 | -0.02 | -0.13 | 15.98 | 16.03 | 15.8975 | 43454 |
| 1729809600 | 15.99 | 0.15 | 0.96 | 15.87 | 16.0262 | 15.835 | 112520 |
| 1729723200 | 15.838 | -0.16 | -1.01 | 15.97 | 16.041 | 15.81 | 141029 |
| 1729636800 | 16 | -0.01 | -0.06 | 16.03 | 16.119 | 15.97 | 95231 |
| 1729550400 | 16.01 | -0.19 | -1.17 | 16.2 | 16.2725 | 16 | 73071 |
| 1729291200 | 16.2 | -0.01 | -0.06 | 16.2 | 16.3613 | 16.2 | 44546 |
| 1729204800 | 16.21 | -0.07 | -0.43 | 16.26 | 16.3 | 16.2 | 57690 |
| 1729118400 | 16.28 | 0.08 | 0.49 | 16.239999 | 16.34 | 16.239999 | 36963 |
| 1729032000 | 16.2 | -0.01 | -0.07 | 16.25 | 16.3699 | 16.16 | 71133 |
| 1728945600 | 16.212 | -0.09 | -0.54 | 16.32 | 16.419899 | 16.2 | 77997 |
| 1728686400 | 16.3 | 0.03 | 0.19 | 16.26 | 16.399999 | 16.2579 | 54671 |
| 1728600000 | 16.268899 | -0.04 | -0.25 | 16.329999 | 16.3653 | 16.219999 | 73848 |
| 1728513600 | 16.309999 | 0 | 0.00 | 16.35 | 16.3899 | 16.26 | 56992 |
| 1728427200 | 16.309999 | -0.01 | -0.06 | 16.29 | 16.37 | 16.29 | 68897 |
| 1728340800 | 16.32 | -0.14 | -0.85 | 16.489999 | 16.497 | 16.2625 | 96324 |
| 1728081600 | 16.46 | -0.08 | -0.48 | 16.535 | 16.535 | 16.42 | 140415 |
| 1727995200 | 16.54 | -0.09 | -0.54 | 16.67 | 16.67 | 16.46 | 78619 |
| 1727908800 | 16.629999 | -0.1 | -0.60 | 16.715 | 16.719999 | 16.6 | 92423 |
| 1727822400 | 16.73 | 0.12 | 0.72 | 16.739999 | 16.82 | 16.629999 | 117366 |
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
