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 | -0.15 | -0.598563447725 | 25.06 | 25.74 | 24.24 | 2375334 | 25.09125133 | CS |
| 4 | -1.86 | -6.94807620471 | 26.77 | 27.18 | 22.98 | 2153659 | 24.75521708 | CS |
| 12 | -8.37 | -25.1502403846 | 33.28 | 34.755 | 22.98 | 1916026 | 27.86807272 | CS |
| 26 | -21.12 | -45.8831197045 | 46.03 | 49.595 | 22.98 | 1738407 | 34.58987324 | CS |
| 52 | -31.83 | -56.0979908354 | 56.74 | 60.6 | 22.98 | 1442978 | 40.17296602 | CS |
| 156 | -27.79 | -52.7324478178 | 52.7 | 67.25 | 22.98 | 1474979 | 49.05377775 | CS |
| 260 | 14.41 | 137.238095238 | 10.5 | 67.25 | 9.67 | 1669915 | 39.63875347 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 25.34 | 0.35 | 1.40 | 25.37 | 25.72 | 24.88 | 1663924 |
| 1742596800 | 24.99 | 0.11 | 0.44 | 24.42 | 25.11 | 24.24 | 5361901 |
| 1742510400 | 24.88 | -0.43 | -1.70 | 24.87 | 25.15 | 24.28 | 1500088 |
| 1742424000 | 25.31 | 0.22 | 0.88 | 25.09 | 25.74 | 24.75 | 2045860 |
| 1742337600 | 25.09 | 0.18 | 0.72 | 25.06 | 25.15 | 24.62 | 1304898 |
| 1742251200 | 24.91 | 0.27 | 1.10 | 24.4 | 25.18 | 24.35 | 1649131 |
| 1741992000 | 24.64 | 0.84 | 3.53 | 24.18 | 24.67 | 23.9 | 1529551 |
| 1741905600 | 23.8 | 0.44 | 1.88 | 23.42 | 24.19 | 23.27 | 1725100 |
| 1741819200 | 23.36 | -1.29 | -5.23 | 24.655 | 24.96 | 23.32 | 2043748 |
| 1741732800 | 24.65 | 0.58 | 2.41 | 24.34 | 24.715 | 23.43 | 2796423 |
| 1741646400 | 24.07 | -0.33 | -1.35 | 23.95 | 25 | 23.93 | 2093959 |
| 1741390800 | 24.4 | -0.43 | -1.73 | 24.94 | 25.07 | 23.94 | 3397638 |
| 1741304400 | 24.83 | -0.36 | -1.43 | 24.92 | 25.49 | 24.33 | 2254443 |
| 1741218000 | 25.19 | 1.62 | 6.87 | 24.12 | 25.19 | 24.085 | 2276647 |
| 1741131600 | 23.57 | -0.3 | -1.26 | 23.55 | 24.07 | 22.98 | 1897898 |
| 1741045200 | 23.87 | -1.52 | -5.99 | 25.88 | 26.06 | 23.86 | 2295737 |
| 1740786000 | 25.39 | 0.33 | 1.32 | 25.08 | 25.66 | 24.975 | 2347913 |
| 1740699600 | 25.06 | -0.73 | -2.83 | 25.12 | 25.69 | 24.49 | 1630991 |
| 1740613200 | 25.79 | -0.84 | -3.15 | 26.74 | 26.7991 | 25.77 | 1911690 |
| 1740526800 | 26.63 | 0.09 | 0.34 | 26.77 | 27.18 | 26.49 | 1345637 |
| 1740440400 | 26.54 | -0.32 | -1.19 | 26.7 | 26.93 | 26.28 | 1513994 |
| 1740181200 | 26.86 | -0.7 | -2.54 | 27.73 | 27.85 | 26.77 | 1374244 |
| 1740094800 | 27.56 | -0.12 | -0.43 | 27.79 | 27.98 | 27.265 | 1195076 |
| 1740008400 | 27.68 | -0.69 | -2.43 | 27.83 | 28.025 | 27.185 | 1196855 |
| 1739922000 | 28.37 | 0.69 | 2.49 | 27.73 | 28.63 | 27.73 | 1306555 |
| 1739576400 | 27.68 | -0.19 | -0.68 | 28.26 | 28.67 | 27.65 | 1526080 |
| 1739490000 | 27.87 | -0.11 | -0.39 | 27.74 | 28.26 | 27.3923 | 1541309 |
| 1739403600 | 27.98 | -0.62 | -2.17 | 28.14 | 28.45 | 27.8073 | 3823831 |
| 1739317200 | 28.6 | 0.45 | 1.60 | 27.85 | 28.77 | 27.76 | 1168119 |
| 1739230800 | 28.15 | -0.07 | -0.25 | 28.59 | 28.715 | 27.9417 | 1502958 |
| 1738971600 | 28.22 | -0.24 | -0.84 | 28.49 | 28.6 | 27.66 | 1532116 |
| 1738885200 | 28.46 | 1.75 | 6.55 | 27.2 | 28.74 | 27 | 5102187 |
| 1738798800 | 26.71 | -1.01 | -3.64 | 27.6 | 27.605 | 26.48 | 2845792 |
| 1738712400 | 27.72 | -0.03 | -0.11 | 27.5 | 28.24 | 27.3 | 2321213 |
| 1738626000 | 27.75 | -1.54 | -5.26 | 27.95 | 28.635 | 27.15 | 3009679 |
| 1738366800 | 29.29 | -2.85 | -8.87 | 29.9 | 30.74 | 28.8 | 4860010 |
| 1738280400 | 32.14 | -0.51 | -1.56 | 32.63 | 32.88 | 31.72 | 1843794 |
| 1738194000 | 32.65 | 0.05 | 0.15 | 32.65 | 32.96 | 32.36 | 1275821 |
| 1738107600 | 32.6 | -0.51 | -1.54 | 33.33 | 33.68 | 32.52 | 1287289 |
| 1738021200 | 33.11 | 0.38 | 1.16 | 32.71 | 33.31 | 32.185 | 1683477 |
| 1737762000 | 32.729999 | -0.84 | -2.50 | 33.45 | 33.45 | 32.531 | 1259680 |
| 1737675600 | 33.57 | 0 | 0.00 | 33.57 | 33.57 | 33.57 | 0 |
| 1737589200 | 33.57 | -0.84 | -2.44 | 34.51 | 34.52 | 33.47 | 883651 |
| 1737502800 | 34.41 | 0.64 | 1.90 | 33.936 | 34.755 | 33.936 | 1228396 |
| 1737157200 | 33.77 | 0.29 | 0.87 | 33.54 | 34.25 | 33.52 | 936830 |
| 1737070800 | 33.479999 | -0.04 | -0.12 | 33.229999 | 33.615 | 32.88 | 1045371 |
| 1736984400 | 33.52 | 0.8 | 2.44 | 33.5 | 33.81 | 33.299999 | 1214156 |
| 1736898000 | 32.72 | 1.01 | 3.19 | 32.5 | 33.21 | 32.39 | 1680322 |
| 1736811600 | 31.71 | 0.71 | 2.29 | 30.81 | 31.9 | 30.6935 | 1388905 |
| 1736552400 | 31 | -0.79 | -2.49 | 31.545 | 31.57 | 30.95 | 1350286 |
| 1736379600 | 31.79 | -0.34 | -1.06 | 31.53 | 32.064999 | 31.13 | 1540526 |
| 1736293200 | 32.13 | -0.54 | -1.65 | 32.79 | 33.04 | 31.93 | 1376841 |
| 1736206800 | 32.67 | 0.31 | 0.96 | 32.95 | 33.33 | 32.115 | 1710070 |
| 1735947600 | 32.36 | -1.16 | -3.46 | 33.63 | 33.63 | 32.255 | 1774160 |
| 1735861200 | 33.52 | -0.28 | -0.83 | 33.98 | 34.68 | 33.46 | 1750810 |
| 1735688400 | 33.8 | 0.65 | 1.96 | 33.28 | 33.92 | 33.15 | 1257866 |
| 1735602000 | 33.15 | -0.62 | -1.84 | 33.56 | 33.585 | 32.95 | 1330154 |
| 1735342800 | 33.77 | 0.29 | 0.87 | 33.46 | 34.2 | 33.46 | 1587913 |
| 1735256400 | 33.479999 | 0.05 | 0.15 | 33.29 | 33.63 | 33.14 | 1193755 |
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
