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 | 0.16 | 1.10344827586 | 14.5 | 14.7633 | 13.55 | 233380 | 14.11051053 | CS |
| 4 | -2.09 | -12.4776119403 | 16.75 | 17.05 | 13.55 | 206816 | 15.19049907 | CS |
| 12 | -0.29 | -1.9397993311 | 14.95 | 17.525 | 13.55 | 198434 | 15.92571514 | CS |
| 26 | -0.7 | -4.55729166667 | 15.36 | 17.525 | 13.55 | 192238 | 15.90006612 | CS |
| 52 | -0.52 | -3.4255599473 | 15.18 | 18.18 | 13.55 | 195663 | 16.1071279 | CS |
| 156 | 3.36 | 29.7345132743 | 11.3 | 18.18 | 9.81 | 173662 | 14.35931645 | CS |
| 260 | 7.51 | 105.034965035 | 7.15 | 18.18 | 3.8 | 147291 | 12.63495744 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 13.87 | 0.08 | 0.58 | 14.36 | 14.43 | 13.56 | 297633 |
| 1741732800 | 13.79 | 0.01 | 0.07 | 13.68 | 13.93 | 13.55 | 301840 |
| 1741646400 | 13.78 | -0.63 | -4.37 | 14.21 | 14.21 | 13.62 | 318610 |
| 1741390800 | 14.41 | -0.05 | -0.35 | 14.46 | 14.73 | 14.4 | 126489 |
| 1741304400 | 14.46 | -0.09 | -0.62 | 14.56 | 14.7 | 14.32 | 226698 |
| 1741218000 | 14.55 | 0.08 | 0.55 | 14.5 | 14.7633 | 14.3952 | 193261 |
| 1741131600 | 14.47 | -0.26 | -1.77 | 14.59 | 14.59 | 14.1665 | 248212 |
| 1741045200 | 14.73 | -0.45 | -2.96 | 15.26 | 15.38 | 14.69 | 301423 |
| 1740786000 | 15.18 | -0.03 | -0.20 | 15.12 | 15.28 | 15.0603 | 150267 |
| 1740699600 | 15.21 | -0.31 | -2.00 | 15.52 | 15.52 | 15.1 | 239213 |
| 1740613200 | 15.52 | 0.06 | 0.39 | 15.37 | 15.65 | 15.37 | 175959 |
| 1740526800 | 15.46 | -0.25 | -1.59 | 15.74 | 15.815 | 15.42 | 153970 |
| 1740440400 | 15.71 | 0.04 | 0.26 | 15.62 | 15.78 | 15.5 | 294176 |
| 1740181200 | 15.67 | -0.35 | -2.18 | 16.05 | 16.09 | 15.625 | 140468 |
| 1740094800 | 16.02 | -0.21 | -1.29 | 16.129999 | 16.34 | 15.91 | 221383 |
| 1740008400 | 16.23 | -0.03 | -0.18 | 16.309999 | 16.57 | 16.149999 | 181633 |
| 1739922000 | 16.26 | -0.12 | -0.73 | 16.379999 | 16.53 | 16.25 | 151416 |
| 1739576400 | 16.379999 | -0.2 | -1.21 | 16.71 | 16.76 | 16.309999 | 166548 |
| 1739490000 | 16.579999 | -0.28 | -1.66 | 16.81 | 16.94 | 16.489999 | 148370 |
| 1739403600 | 16.86 | 0.08 | 0.48 | 16.75 | 17.05 | 16.75 | 189568 |
| 1739317200 | 16.78 | 0.1 | 0.60 | 16.76 | 16.945 | 16.68 | 116036 |
| 1739230800 | 16.68 | 0.16 | 0.97 | 16.59 | 16.745 | 16.42 | 91644 |
| 1738971600 | 16.52 | -0.42 | -2.48 | 16.96 | 17.04 | 16.46 | 99701 |
| 1738885200 | 16.94 | 0 | 0.00 | 17.01 | 17.12 | 16.82 | 183692 |
| 1738798800 | 16.94 | -0.07 | -0.41 | 16.97 | 17.19 | 16.8705 | 172265 |
| 1738712400 | 17.01 | 0.44 | 2.66 | 16.55 | 17.23 | 16.489999 | 258430 |
| 1738626000 | 16.57 | -0.04 | -0.24 | 16.5 | 16.675 | 16.14 | 195269 |
| 1738366800 | 16.61 | -0.44 | -2.58 | 16.99 | 17.525 | 16.6 | 1076128 |
| 1738280400 | 17.05 | 0.55 | 3.33 | 16.61 | 17.15 | 16.486 | 354321 |
| 1738194000 | 16.5 | 0.29 | 1.79 | 16.21 | 16.6 | 16.21 | 232827 |
| 1738107600 | 16.21 | 0.06 | 0.37 | 16.17 | 16.35 | 15.92 | 137912 |
| 1738021200 | 16.149999 | -0.21 | -1.28 | 16.37 | 16.559999 | 16.079999 | 177926 |
| 1737762000 | 16.36 | -0.1 | -0.61 | 16.71 | 16.71 | 16.21 | 114750 |
| 1737675600 | 16.46 | 0 | 0.00 | 16.46 | 16.46 | 16.46 | 0 |
| 1737589200 | 16.46 | -0.24 | -1.44 | 16.68 | 16.71 | 16.37 | 134804 |
| 1737502800 | 16.7 | 0.02 | 0.12 | 16.76 | 16.76 | 16.450199 | 178225 |
| 1737157200 | 16.68 | 0.02 | 0.12 | 16.62 | 16.98 | 16.559999 | 111394 |
| 1737070800 | 16.66 | -0.23 | -1.36 | 16.79 | 17.04 | 16.51 | 157419 |
| 1736984400 | 16.89 | -0.22 | -1.29 | 17.2 | 17.2499 | 16.87 | 139425 |
| 1736898000 | 17.11 | 0.03 | 0.18 | 17 | 17.14 | 16.76 | 108643 |
| 1736811600 | 17.08 | -0.02 | -0.12 | 17.1 | 17.5 | 16.76 | 216172 |
| 1736552400 | 17.1 | 0.64 | 3.89 | 16.5 | 17.16 | 16.489999 | 388494 |
| 1736379600 | 16.46 | 0.09 | 0.55 | 16.309999 | 16.5 | 16.21 | 131015 |
| 1736293200 | 16.37 | 0.62 | 3.94 | 16.1 | 16.53 | 16.078 | 140042 |
| 1736206800 | 15.75 | -0.04 | -0.25 | 15.84 | 16.329699 | 15.74 | 188967 |
| 1735947600 | 15.79 | -0.26 | -1.62 | 16 | 16.1206 | 15.66 | 210187 |
| 1735861200 | 16.05 | 0.7 | 4.56 | 15.49 | 16.16 | 15.49 | 342745 |
| 1735688400 | 15.35 | 0.24 | 1.59 | 15.15 | 15.44 | 15.15 | 90128 |
| 1735602000 | 15.11 | 0.13 | 0.87 | 14.98 | 15.14 | 14.82 | 157488 |
| 1735342800 | 14.98 | -0.1 | -0.66 | 15.12 | 15.185 | 14.9 | 74428 |
| 1735256400 | 15.08 | -0.2 | -1.31 | 15.31 | 15.43 | 15.01 | 99538 |
| 1735077840 | 15.28 | 0.14 | 0.92 | 15.16 | 15.2916 | 15.065 | 132713 |
| 1734997200 | 15.14 | 0.21 | 1.41 | 14.94 | 15.1849 | 14.92 | 112326 |
| 1734738000 | 14.93 | 0.17 | 1.15 | 14.74 | 15.14 | 14.65 | 159234 |
| 1734651600 | 14.76 | -0.14 | -0.94 | 15.05 | 15.1 | 14.67 | 126161 |
| 1734565200 | 14.9 | 0.03 | 0.20 | 14.95 | 15.15 | 14.85 | 175475 |
| 1734478800 | 14.87 | -0.11 | -0.73 | 14.9 | 14.98 | 14.55 | 164104 |
| 1734392400 | 14.98 | -0.47 | -3.04 | 15.36 | 15.405 | 14.91 | 298402 |
| 1734133200 | 15.45 | -0.04 | -0.26 | 15.47 | 15.56 | 15.37 | 121389 |
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
