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 | 0.3491 | 2.05352941176 | 17 | 18.08 | 16.93 | 1274814 | 17.61957791 | CS |
| 4 | -0.2559 | -1.45356432832 | 17.605 | 20.02 | 16.93 | 1519818 | 18.14332811 | CS |
| 12 | -8.5109 | -32.911446249 | 25.86 | 26.47 | 15.55 | 2093243 | 19.43366775 | CS |
| 26 | -10.7409 | -38.2374510502 | 28.09 | 28.81 | 15.55 | 1687913 | 22.27894554 | CS |
| 52 | -13.3409 | -43.4698598892 | 30.69 | 35.15 | 15.55 | 1550158 | 25.52678072 | CS |
| 156 | -65.9709 | -79.1777484398 | 83.32 | 86.06 | 15.55 | 1169526 | 39.26803782 | CS |
| 260 | -35.0809 | -66.909975205 | 52.43 | 88.7974 | 15.55 | 921906 | 45.56098661 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 17.38 | -0.3 | -1.70 | 17.59 | 17.62 | 17.2001 | 1001319 |
| 1735256400 | 17.68 | -0.1 | -0.56 | 17.61 | 18.08 | 17.53 | 1593204 |
| 1735077840 | 17.78 | 0.29 | 1.66 | 17.5 | 17.795 | 17.29 | 622876 |
| 1734997200 | 17.49 | -0.12 | -0.68 | 17.6 | 17.6 | 17.06 | 1508697 |
| 1734738000 | 17.61 | 0.11 | 0.63 | 17.1 | 17.68 | 16.93 | 1542326 |
| 1734651600 | 17.5 | 0 | 0.00 | 17.5 | 17.81 | 17.44 | 1532862 |
| 1734565200 | 17.5 | -0.15 | -0.85 | 17.6 | 18.32 | 17.37 | 1548209 |
| 1734478800 | 17.65 | -0.21 | -1.18 | 17.79 | 18.065 | 17.51 | 965292 |
| 1734392400 | 17.86 | -0.05 | -0.28 | 17.63 | 18.12 | 17.52 | 1509348 |
| 1734133200 | 17.91 | 0.27 | 1.53 | 17.7 | 17.955 | 17.3446 | 1200277 |
| 1734046800 | 17.64 | -0.29 | -1.62 | 17.75 | 17.89 | 17.51 | 1362303 |
| 1733960400 | 17.93 | -0.19 | -1.05 | 18.5 | 18.54 | 17.69 | 1305930 |
| 1733874000 | 18.12 | 0.15 | 0.83 | 17.97 | 18.26 | 17.5597 | 1022162 |
| 1733787600 | 17.97 | 0.35 | 1.99 | 17.85 | 18.55 | 17.7607 | 1122081 |
| 1733528400 | 17.62 | -0.58 | -3.19 | 18.3 | 18.365 | 17.39 | 1823627 |
| 1733442000 | 18.2 | 0.2 | 1.11 | 18.08 | 18.29 | 17.9 | 1735322 |
| 1733355600 | 18 | -0.74 | -3.95 | 18.8 | 18.93 | 17.85 | 1496199 |
| 1733269200 | 18.74 | -0.93 | -4.73 | 19.68 | 19.85 | 18.5 | 2259173 |
| 1733182800 | 19.67 | 2.2 | 12.59 | 18.03 | 20.02 | 17.75 | 4681576 |
| 1732917840 | 17.47 | 0 | 0.00 | 17.68 | 17.73 | 17.44 | 692904 |
| 1732750800 | 17.47 | 0.28 | 1.63 | 17.29 | 17.67 | 17.2001 | 2355121 |
| 1732664400 | 17.19 | -0.09 | -0.52 | 17.12 | 17.22 | 16.69 | 2048186 |
| 1732578000 | 17.28 | 0.5 | 2.98 | 17.12 | 17.655 | 17.09 | 1712455 |
| 1732318800 | 16.78 | 0.43 | 2.63 | 16.39 | 17.03 | 16.379999 | 1921707 |
| 1732232400 | 16.35 | 0.27 | 1.68 | 16.059999 | 16.51 | 16.059999 | 1394994 |
| 1732146000 | 16.079999 | 0.21 | 1.32 | 15.89 | 16.134094 | 15.68 | 1397317 |
| 1732059600 | 15.87 | -0.16 | -1.00 | 15.85 | 16.27 | 15.7547 | 1357222 |
| 1731973200 | 16.03 | -0.4 | -2.43 | 16.3 | 16.399999 | 15.88 | 1939481 |
| 1731714000 | 16.43 | -0.55 | -3.24 | 17 | 17 | 16.23 | 1908078 |
| 1731627600 | 16.98 | 0.32 | 1.92 | 16.71 | 17.38 | 16.64 | 2124694 |
| 1731541200 | 16.66 | 0.66 | 4.13 | 16.21 | 16.7226 | 16.07 | 1929495 |
| 1731454800 | 16 | -1.29 | -7.46 | 17 | 17.1221 | 15.55 | 5522921 |
| 1731368400 | 17.29 | -0.21 | -1.20 | 17.46 | 17.75 | 17.07 | 2647846 |
| 1731109200 | 17.5 | -0.76 | -4.16 | 18.16 | 18.2276 | 17.31 | 3337683 |
| 1731022800 | 18.26 | -0.26 | -1.40 | 18.5 | 18.68 | 18.04 | 2878436 |
| 1730936400 | 18.52 | -2.15 | -10.40 | 18.261 | 18.7 | 17.94 | 4114426 |
| 1730850000 | 20.67 | 0.48 | 2.38 | 20.2 | 20.82 | 19.895 | 2872996 |
| 1730763600 | 20.19 | 0.94 | 4.88 | 19.38 | 20.545 | 19.31 | 3551853 |
| 1730500800 | 19.25 | -0.1 | -0.52 | 19.5 | 19.56 | 19.12 | 2125969 |
| 1730414400 | 19.35 | 0.16 | 0.83 | 19.22 | 19.6 | 19.03 | 1784309 |
| 1730328000 | 19.19 | -0.08 | -0.42 | 19.21 | 19.645 | 19.162 | 2041495 |
| 1730241600 | 19.27 | -1.13 | -5.54 | 20.31 | 20.31 | 19.175 | 4862356 |
| 1730155200 | 20.4 | -0.7 | -3.32 | 20.95 | 21.15 | 20.39 | 3218722 |
| 1729896000 | 21.1 | 0.11 | 0.52 | 21.03 | 21.575 | 20.78 | 3136841 |
| 1729809600 | 20.99 | -0.02 | -0.10 | 21.03 | 21.5699 | 20.28 | 5998163 |
| 1729723200 | 21.01 | -4.08 | -16.26 | 23.39 | 23.5 | 20.82 | 10302099 |
| 1729636800 | 25.09 | -0.15 | -0.59 | 25.22 | 25.32 | 24.87 | 1410607 |
| 1729550400 | 25.24 | -0.95 | -3.63 | 26.11 | 26.25 | 25.22 | 1039179 |
| 1729291200 | 26.19 | 0.18 | 0.69 | 26.11 | 26.21 | 25.86 | 634657 |
| 1729204800 | 26.01 | -0.42 | -1.59 | 26.43 | 26.43 | 25.83 | 717605 |
| 1729118400 | 26.43 | 0.81 | 3.16 | 25.93 | 26.47 | 25.71 | 857318 |
| 1729032000 | 25.62 | -0.34 | -1.31 | 25.92 | 25.95 | 25.53 | 1911650 |
| 1728945600 | 25.96 | 0.72 | 2.85 | 25.25 | 26 | 25.17 | 907260 |
| 1728686400 | 25.24 | 0.45 | 1.82 | 24.67 | 25.3699 | 24.63 | 1079129 |
| 1728600000 | 24.79 | -0.14 | -0.56 | 24.93 | 25.0799 | 24.69 | 1151666 |
| 1728513600 | 24.93 | -0.39 | -1.54 | 25.17 | 25.49 | 24.9 | 1386299 |
| 1728427200 | 25.32 | -0.06 | -0.24 | 25.4 | 25.6 | 25.215 | 1324607 |
| 1728340800 | 25.38 | -0.68 | -2.61 | 26.18 | 26.18 | 25.17 | 1596601 |
| 1728081600 | 26.06 | 0.26 | 1.01 | 25.76 | 26.16 | 25.66 | 1229111 |
| 1727995200 | 25.8 | -0.86 | -3.23 | 26.44 | 26.44 | 25.6889 | 1823191 |
| 1727908800 | 26.66 | -0.3 | -1.11 | 26.77 | 26.9271 | 26.506 | 1084530 |
| 1727822400 | 26.96 | -0.66 | -2.39 | 27.01 | 27.26 | 26.76 | 854367 |
| 1727736000 | 27.62 | -0.49 | -1.74 | 28.08 | 28.249 | 27.451 | 844491 |
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
