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 | 0.59 | 3.96505376344 | 14.88 | 15.47 | 14.43 | 99525 | 14.98789848 | CS |
| 4 | 1.39 | 9.87215909091 | 14.08 | 15.47 | 13.78 | 93023 | 14.61242346 | CS |
| 12 | 1.565 | 11.2549442647 | 13.905 | 17 | 13.44 | 127205 | 14.65614884 | CS |
| 26 | 6.95 | 81.5727699531 | 8.52 | 17 | 7.83 | 116672 | 12.90768367 | CS |
| 52 | 5.58 | 56.4206268959 | 9.89 | 17 | 6.5 | 111620 | 10.84063588 | CS |
| 156 | -1.5 | -8.83912787272 | 16.97 | 17.49 | 6.5 | 93830 | 12.22102934 | CS |
| 260 | 1.87 | 13.75 | 13.6 | 24.89 | 6.5 | 118256 | 14.34682177 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 15.47 | 0.12 | 0.78 | 15.51 | 15.51 | 15.3006 | 73541 |
| 1739490000 | 15.35 | 0.55 | 3.72 | 15 | 15.43 | 14.8 | 142872 |
| 1739403600 | 14.8 | -0.31 | -2.05 | 14.89 | 15.075 | 14.75 | 112625 |
| 1739317200 | 15.11 | 0.44 | 3.00 | 14.51 | 15.13 | 14.51 | 131253 |
| 1739230800 | 14.67 | 0.19 | 1.31 | 14.5 | 14.755 | 14.43 | 51134 |
| 1738971600 | 14.48 | -0.35 | -2.36 | 14.88 | 14.905 | 14.47 | 59742 |
| 1738885200 | 14.83 | 0.22 | 1.51 | 14.82 | 14.855 | 14.576 | 43414 |
| 1738798800 | 14.61 | -0.27 | -1.81 | 14.81 | 14.96 | 14.5 | 104451 |
| 1738712400 | 14.88 | 0.46 | 3.19 | 14.47 | 14.9 | 14.4312 | 101247 |
| 1738626000 | 14.42 | 0.05 | 0.35 | 14.12 | 14.475 | 13.78 | 88619 |
| 1738366800 | 14.37 | -0.11 | -0.76 | 14.41 | 14.735 | 14.26 | 97225 |
| 1738280400 | 14.48 | -0.3 | -2.03 | 14.91 | 14.91 | 14.47 | 51798 |
| 1738194000 | 14.78 | -0.08 | -0.54 | 14.84 | 14.91 | 14.5872 | 69478 |
| 1738107600 | 14.86 | 0.58 | 4.06 | 14.27 | 14.89 | 14.16 | 99217 |
| 1738021200 | 14.28 | -0.13 | -0.90 | 14.35 | 14.6 | 14.21 | 75904 |
| 1737762000 | 14.41 | 0.4 | 2.86 | 14.1 | 14.41 | 14.1 | 134003 |
| 1737675600 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 0 |
| 1737589200 | 14.01 | -0.1 | -0.71 | 14.07 | 14.25 | 14 | 93029 |
| 1737502800 | 14.11 | -0.06 | -0.42 | 14.335 | 14.37 | 14.02 | 113875 |
| 1737157200 | 14.17 | 0.16 | 1.14 | 14.08 | 14.1971 | 13.955 | 104519 |
| 1737070800 | 14.01 | -0.04 | -0.28 | 14.08 | 14.21 | 13.9 | 104761 |
| 1736984400 | 14.05 | 0.46 | 3.38 | 13.81 | 14.14 | 13.81 | 94386 |
| 1736898000 | 13.59 | -0.05 | -0.37 | 13.66 | 13.725 | 13.48 | 208311 |
| 1736811600 | 13.64 | -0.01 | -0.07 | 13.48 | 13.65 | 13.45 | 55668 |
| 1736552400 | 13.65 | -0.25 | -1.80 | 13.54 | 13.796 | 13.49 | 72583 |
| 1736379600 | 13.9 | 0.07 | 0.51 | 13.55 | 13.99 | 13.44 | 129828 |
| 1736293200 | 13.83 | -0.13 | -0.93 | 14.135 | 14.135 | 13.66 | 120294 |
| 1736206800 | 13.96 | -0.26 | -1.83 | 14.12 | 14.37 | 13.9 | 123470 |
| 1735947600 | 14.22 | 0.08 | 0.57 | 14.2 | 14.26 | 13.85 | 56264 |
| 1735861200 | 14.14 | 0.08 | 0.57 | 14.29 | 14.51 | 13.97 | 78044 |
| 1735688400 | 14.06 | -0.15 | -1.06 | 14.31 | 14.335 | 13.97 | 80996 |
| 1735602000 | 14.21 | -0.05 | -0.35 | 14.21 | 14.5 | 14 | 75256 |
| 1735342800 | 14.26 | -0.29 | -1.99 | 14.35 | 14.52 | 14.04 | 70292 |
| 1735256400 | 14.55 | -0.1 | -0.68 | 14.63 | 14.65 | 14.29 | 73039 |
| 1735077840 | 14.65 | 0.47 | 3.31 | 14.24 | 14.74 | 13.8417 | 53999 |
| 1734997200 | 14.18 | -0.19 | -1.32 | 14.33 | 14.46 | 14.13 | 79575 |
| 1734738000 | 14.37 | -0.04 | -0.28 | 14.295 | 14.53 | 14.01 | 252170 |
| 1734651600 | 14.41 | 0.36 | 2.56 | 14.09 | 14.44 | 13.8 | 258283 |
| 1734565200 | 14.05 | -0.64 | -4.36 | 14.895 | 15.03 | 13.97 | 186899 |
| 1734478800 | 14.69 | 0.01 | 0.07 | 14.61 | 14.71 | 14.354 | 183122 |
| 1734392400 | 14.68 | 0.05 | 0.34 | 14.77 | 14.975 | 14.63 | 169354 |
| 1734133200 | 14.63 | -0.51 | -3.37 | 15.053 | 15.065 | 14.53 | 147251 |
| 1734046800 | 15.14 | -0.23 | -1.50 | 15.39 | 15.5 | 15.09 | 119242 |
| 1733960400 | 15.37 | -0.2 | -1.28 | 15.69 | 15.7 | 15.35 | 177050 |
| 1733874000 | 15.57 | 0.35 | 2.30 | 15 | 15.705 | 15 | 256141 |
| 1733787600 | 15.22 | 0.31 | 2.08 | 14.97 | 15.64 | 14.84 | 288655 |
| 1733528400 | 14.91 | -1.13 | -7.04 | 15.2457 | 15.68 | 14.6 | 330866 |
| 1733442000 | 16.04 | 0.67 | 4.36 | 16.605 | 17 | 15.8 | 359496 |
| 1733355600 | 15.37 | 0.45 | 3.02 | 14.95 | 15.45 | 14.89 | 289631 |
| 1733269200 | 14.92 | 0.17 | 1.15 | 14.79 | 15 | 14.73 | 130221 |
| 1733182800 | 14.75 | -0.05 | -0.34 | 14.83 | 15.52 | 14.6 | 111438 |
| 1732917840 | 14.8 | 0.34 | 2.35 | 14.7 | 14.82 | 14.61 | 45624 |
| 1732750800 | 14.46 | -0.09 | -0.62 | 14.645 | 14.645 | 14.3788 | 50430 |
| 1732664400 | 14.55 | 0.15 | 1.04 | 14.49 | 14.6 | 14.323 | 92558 |
| 1732578000 | 14.4 | 0.19 | 1.34 | 14.5 | 14.6 | 14.35 | 83441 |
| 1732318800 | 14.21 | 0.41 | 2.97 | 13.905 | 14.38 | 13.72 | 186022 |
| 1732232400 | 13.8 | 0.19 | 1.40 | 13.63 | 14.16 | 13.63 | 101343 |
| 1732146000 | 13.61 | -0.02 | -0.15 | 13.635 | 13.72 | 13.31 | 145882 |
| 1732059600 | 13.63 | -0.33 | -2.36 | 13.985 | 14.155 | 13.55 | 184051 |
| 1731973200 | 13.96 | 0.57 | 4.26 | 13.46 | 14.02 | 13.4248 | 143894 |
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
