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 | -1.09215017065 | 14.65 | 14.8 | 14.43 | 76956 | 14.61546556 | CS |
| 4 | -0.47 | -3.14171122995 | 14.96 | 15.07 | 14.43 | 76655 | 14.70609404 | CS |
| 12 | -0.4431 | -2.96723386303 | 14.9331 | 15.2 | 14.43 | 89009 | 14.80122606 | CS |
| 26 | -0.6 | -3.97614314115 | 15.09 | 15.25 | 14.43 | 81714 | 14.83838 | CS |
| 52 | -0.15 | -1.02459016393 | 14.64 | 15.25 | 13.7907 | 81542 | 14.65152564 | CS |
| 156 | -0.3 | -2.02839756592 | 14.79 | 15.25 | 12.86 | 95965 | 14.17896641 | CS |
| 260 | -1.53 | -9.55056179775 | 16.02 | 18.89 | 12.7 | 73437 | 14.5993971 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304400 | 14.49 | -0.15 | -1.02 | 14.68 | 14.68 | 14.43 | 154154 |
| 1741218000 | 14.64 | -0.05 | -0.34 | 14.75 | 14.75 | 14.59 | 48370 |
| 1741131600 | 14.69 | -0.06 | -0.41 | 14.72 | 14.733 | 14.61 | 55737 |
| 1741045200 | 14.75 | 0.05 | 0.34 | 14.8 | 14.8 | 14.7 | 66095 |
| 1740786000 | 14.7 | 0.07 | 0.48 | 14.65 | 14.71 | 14.61 | 60424 |
| 1740699600 | 14.63 | -0.01 | -0.07 | 14.64 | 14.66 | 14.55 | 119720 |
| 1740613200 | 14.64 | -0.01 | -0.07 | 14.65 | 14.68 | 14.56 | 112635 |
| 1740526800 | 14.65 | 0 | 0.00 | 14.65 | 14.71 | 14.63 | 72138 |
| 1740440400 | 14.65 | -0.05 | -0.34 | 14.67 | 14.755 | 14.56 | 67990 |
| 1740181200 | 14.7 | 0.03 | 0.20 | 14.74 | 14.74 | 14.674 | 51759 |
| 1740094800 | 14.67 | -0.02 | -0.14 | 14.7 | 14.7 | 14.62 | 63293 |
| 1740008400 | 14.69 | 0.07 | 0.48 | 14.63 | 14.7 | 14.6001 | 111635 |
| 1739922000 | 14.62 | -0.2 | -1.35 | 14.85 | 14.94 | 14.61 | 128371 |
| 1739576400 | 14.82 | -0.06 | -0.40 | 14.88 | 14.8995 | 14.78 | 89546 |
| 1739490000 | 14.88 | -0.02 | -0.13 | 14.88 | 14.91 | 14.85 | 18657 |
| 1739403600 | 14.9 | -0.1 | -0.67 | 14.97 | 14.9795 | 14.85 | 80461 |
| 1739317200 | 15 | 0 | 0.00 | 15 | 15 | 14.96 | 52118 |
| 1739230800 | 15 | 0 | 0.00 | 15 | 15 | 14.95 | 45993 |
| 1738971600 | 15 | 0.09 | 0.60 | 14.96 | 15.07 | 14.88 | 62593 |
| 1738885200 | 14.91 | -0.23 | -1.52 | 15.11 | 15.12 | 14.88 | 185365 |
| 1738798800 | 15.14 | 0.24 | 1.61 | 14.92 | 15.14 | 14.9 | 123535 |
| 1738712400 | 14.9 | 0 | 0.00 | 14.94 | 14.94 | 14.85 | 118393 |
| 1738626000 | 14.9 | -0.01 | -0.07 | 14.98 | 14.98 | 14.84 | 124461 |
| 1738366800 | 14.91 | 0 | 0.00 | 14.91 | 15.03 | 14.86 | 122720 |
| 1738280400 | 14.91 | 0.05 | 0.34 | 14.93 | 14.99 | 14.87 | 42487 |
| 1738194000 | 14.86 | -0.03 | -0.20 | 14.93 | 14.97 | 14.84 | 123671 |
| 1738107600 | 14.89 | 0.01 | 0.07 | 14.94 | 14.96 | 14.85 | 40043 |
| 1738021200 | 14.88 | -0.01 | -0.07 | 14.95 | 14.95 | 14.83 | 71364 |
| 1737762000 | 14.89 | -0.02 | -0.13 | 14.88 | 14.92 | 14.84 | 34848 |
| 1737675600 | 14.91 | 0 | 0.00 | 14.91 | 14.91 | 14.91 | 0 |
| 1737589200 | 14.91 | 0.06 | 0.40 | 14.86 | 14.9699 | 14.84 | 50312 |
| 1737502800 | 14.85 | -0.01 | -0.07 | 14.88 | 14.88 | 14.73 | 84825 |
| 1737157200 | 14.86 | 0.02 | 0.13 | 14.87 | 14.89 | 14.75 | 139506 |
| 1737070800 | 14.84 | 0.02 | 0.13 | 14.83 | 14.84 | 14.75 | 54786 |
| 1736984400 | 14.82 | 0.04 | 0.27 | 14.8 | 14.88 | 14.79 | 129833 |
| 1736898000 | 14.78 | -0.02 | -0.14 | 14.85 | 14.85 | 14.6901 | 96492 |
| 1736811600 | 14.8 | -0.04 | -0.27 | 14.84 | 14.85 | 14.75 | 105741 |
| 1736552400 | 14.84 | -0.1 | -0.67 | 14.91 | 14.93 | 14.75 | 107724 |
| 1736379600 | 14.94 | -0.07 | -0.47 | 15.05 | 15.05 | 14.82 | 96906 |
| 1736293200 | 15.01 | 0.01 | 0.07 | 15 | 15.03 | 14.9171 | 80319 |
| 1736206800 | 15 | 0.07 | 0.47 | 15.07 | 15.07 | 14.84 | 44326 |
| 1735947600 | 14.93 | -0.02 | -0.13 | 15.11 | 15.2 | 14.8325 | 65621 |
| 1735861200 | 14.95 | -0.2 | -1.32 | 15.15 | 15.15 | 14.8683 | 52065 |
| 1735688400 | 15.15 | 0.21 | 1.41 | 15.02 | 15.15 | 14.8901 | 82776 |
| 1735602000 | 14.94 | 0.05 | 0.34 | 14.85 | 14.94 | 14.7875 | 76090 |
| 1735342800 | 14.89 | 0.03 | 0.20 | 14.9 | 14.9 | 14.75 | 108027 |
| 1735256400 | 14.86 | 0.12 | 0.81 | 14.76 | 14.89 | 14.73 | 88109 |
| 1735077840 | 14.74 | 0.05 | 0.34 | 14.67 | 14.74 | 14.6 | 68754 |
| 1734997200 | 14.69 | 0.24 | 1.66 | 14.65 | 14.6999 | 14.57 | 202246 |
| 1734738000 | 14.45 | -0.17 | -1.16 | 14.62 | 14.68 | 14.45 | 113218 |
| 1734651600 | 14.62 | -0.05 | -0.34 | 14.69 | 14.7699 | 14.5 | 159511 |
| 1734565200 | 14.67 | -0.03 | -0.20 | 15 | 15 | 14.63 | 145004 |
| 1734478800 | 14.7 | -0.05 | -0.34 | 14.79 | 14.87 | 14.685 | 101791 |
| 1734392400 | 14.75 | -0.17 | -1.14 | 14.92 | 14.97 | 14.68 | 167716 |
| 1734133200 | 14.92 | -0.05 | -0.33 | 14.94 | 14.96 | 14.87 | 79630 |
| 1734046800 | 14.97 | 0.02 | 0.13 | 14.98 | 14.9857 | 14.86 | 81934 |
| 1733960400 | 14.95 | 0.08 | 0.54 | 14.94 | 14.99 | 14.86 | 116698 |
| 1733874000 | 14.87 | 0.1 | 0.68 | 14.86 | 14.95 | 14.77 | 98140 |
| 1733787600 | 14.77 | -0.06 | -0.40 | 14.81 | 14.86 | 14.75 | 76089 |
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
