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 | 0.234 | 1.15841584158 | 20.2 | 20.9 | 20.17 | 1191 | 20.77524459 | CS |
| 4 | -0.216 | -1.04600484262 | 20.65 | 20.9 | 20.01 | 1179 | 20.47901025 | CS |
| 12 | 0.284 | 1.4094292804 | 20.15 | 20.97 | 19.61 | 1513 | 20.42594848 | CS |
| 26 | 0.434 | 2.17 | 20 | 21.9 | 18.81 | 3098 | 19.96574313 | CS |
| 52 | 0.434 | 2.17 | 20 | 21.9 | 18.81 | 3098 | 19.96574313 | CS |
| 156 | 0.434 | 2.17 | 20 | 21.9 | 18.81 | 3098 | 19.96574313 | CS |
| 260 | 0.434 | 2.17 | 20 | 21.9 | 18.81 | 3098 | 19.96574313 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 20.434 | 0 | 0.00 | 20.4 | 20.434 | 20.4 | 58 |
| 1734651600 | 20.434 | 0 | 0.00 | 20.42 | 20.434 | 20.42 | 75 |
| 1734565200 | 20.434 | -0.13 | -0.63 | 20.434 | 20.434 | 20.434 | 528 |
| 1734478800 | 20.5628 | -0.34 | -1.61 | 20.7 | 20.7 | 20.5628 | 1152 |
| 1734392400 | 20.9 | 0.56 | 2.75 | 20.35 | 20.9 | 20.3 | 4072 |
| 1734133200 | 20.34 | 0 | 0.00 | 20.2 | 20.34 | 20.17 | 142 |
| 1734046800 | 20.34 | 0.16 | 0.78 | 20.2012 | 20.34 | 20.01 | 3175 |
| 1733960400 | 20.1823 | -0.39 | -1.88 | 20.5612 | 20.68 | 20.1823 | 4975 |
| 1733874000 | 20.57 | 0 | 0.00 | 20.6 | 20.6 | 20.57 | 99 |
| 1733787600 | 20.57 | -0.09 | -0.43 | 20.55 | 20.67 | 20.5487 | 2368 |
| 1733528400 | 20.6594 | -0.03 | -0.15 | 20.65 | 20.6594 | 20.65 | 339 |
| 1733442000 | 20.69 | 0 | 0.00 | 20.69 | 20.69 | 20.69 | 165 |
| 1733355600 | 20.69 | 0.27 | 1.31 | 20.5 | 20.69 | 20.5 | 1204 |
| 1733269200 | 20.4219 | -0.08 | -0.38 | 20.5 | 20.5 | 20.4115 | 321 |
| 1733182800 | 20.5 | 0.11 | 0.55 | 20.4 | 20.5 | 20.4 | 406 |
| 1732917840 | 20.3883 | 0.04 | 0.19 | 20.3883 | 20.3883 | 20.3883 | 124 |
| 1732750800 | 20.35 | 0.08 | 0.41 | 20.3 | 20.44 | 20.3 | 634 |
| 1732664400 | 20.2659 | -0.01 | -0.07 | 20.25 | 20.2659 | 20.25 | 362 |
| 1732578000 | 20.28 | -0.17 | -0.83 | 20.41 | 20.4985 | 20.28 | 819 |
| 1732318800 | 20.45 | -0.3 | -1.45 | 20.65 | 20.75 | 20.45 | 1672 |
| 1732232400 | 20.75 | 0 | 0.00 | 20.75 | 20.75 | 20.75 | 36 |
| 1732146000 | 20.75 | 0.16 | 0.77 | 20.59 | 20.77 | 20.59 | 1521 |
| 1732059600 | 20.5919 | 0 | 0.01 | 20.5919 | 20.5919 | 20.5919 | 530 |
| 1731973200 | 20.59 | -0.11 | -0.53 | 20.53 | 20.5996 | 20.53 | 1036 |
| 1731714000 | 20.7 | 0 | 0.00 | 20.82 | 20.82 | 20.7 | 42 |
| 1731627600 | 20.7 | 0.18 | 0.86 | 20.7 | 20.7 | 20.45 | 202 |
| 1731541200 | 20.5242 | 0.12 | 0.61 | 20.46 | 20.5242 | 20.46 | 421 |
| 1731454800 | 20.4 | -0.17 | -0.83 | 20.57 | 20.62 | 20.32 | 6597 |
| 1731368400 | 20.57 | 0.23 | 1.11 | 20.5 | 20.6 | 20.34 | 2716 |
| 1731109200 | 20.345 | 0.37 | 1.85 | 20 | 20.59 | 20 | 4673 |
| 1731022800 | 19.975 | 0.12 | 0.58 | 19.95 | 19.986 | 19.85 | 1050 |
| 1730936400 | 19.86 | -0.22 | -1.10 | 20.0128 | 20.0999 | 19.8501 | 9273 |
| 1730850000 | 20.08 | 0.18 | 0.91 | 19.95 | 20.1 | 19.95 | 2265 |
| 1730763600 | 19.8994 | 0.09 | 0.45 | 19.85 | 19.9 | 19.75 | 1918 |
| 1730500800 | 19.81 | -0.09 | -0.45 | 19.61 | 19.85 | 19.61 | 300 |
| 1730414400 | 19.9 | 0.09 | 0.45 | 19.81 | 19.99 | 19.81 | 450 |
| 1730328000 | 19.81 | -0.19 | -0.95 | 20 | 20.12 | 19.81 | 605 |
| 1730241600 | 20 | 0 | 0.00 | 20.1 | 20.1 | 20 | 82 |
| 1730155200 | 20 | -0.23 | -1.14 | 20.25 | 20.25 | 20 | 1472 |
| 1729896000 | 20.23 | -0.02 | -0.11 | 20.3 | 20.35 | 20.23 | 3175 |
| 1729809600 | 20.252 | 0.03 | 0.16 | 20.252 | 20.252 | 20.252 | 161 |
| 1729723200 | 20.22 | 0 | 0.00 | 20.23 | 20.23 | 20.22 | 2 |
| 1729636800 | 20.22 | -0.39 | -1.89 | 20.633 | 20.633 | 20.22 | 1346 |
| 1729550400 | 20.61 | -0.07 | -0.34 | 20.6 | 20.69 | 20.6 | 602 |
| 1729291200 | 20.68 | 0.13 | 0.63 | 20.74 | 20.8 | 20.5 | 1827 |
| 1729204800 | 20.55 | -0.21 | -0.99 | 20.53 | 20.55 | 20.53 | 1166 |
| 1729118400 | 20.755 | -0.22 | -1.03 | 20.75 | 20.93 | 20.75 | 736 |
| 1729032000 | 20.97 | 0.18 | 0.87 | 20.9 | 20.97 | 20.9 | 5506 |
| 1728945600 | 20.7893 | -0.07 | -0.34 | 20.88 | 20.88 | 20.7893 | 610 |
| 1728686400 | 20.86 | -0.08 | -0.38 | 20.95 | 20.95 | 20.86 | 452 |
| 1728600000 | 20.94 | 0.06 | 0.27 | 20.9 | 20.97 | 20.7 | 3838 |
| 1728513600 | 20.883 | 0.44 | 2.17 | 20.5 | 20.97 | 20.4999 | 6462 |
| 1728427200 | 20.44 | -0.04 | -0.17 | 20.44 | 20.44 | 20.44 | 313 |
| 1728340800 | 20.475 | -0.13 | -0.61 | 20.475 | 20.475 | 20.475 | 153 |
| 1728081600 | 20.6 | 0.5 | 2.49 | 20.1 | 20.6 | 20.1 | 1491 |
| 1727995200 | 20.1 | 0.09 | 0.45 | 20.05 | 20.38 | 20.05 | 2013 |
| 1727908800 | 20.01 | -0.05 | -0.22 | 20.01 | 20.055 | 20.01 | 720 |
| 1727822400 | 20.055 | 0.04 | 0.22 | 20.055 | 20.1 | 20.055 | 294 |
| 1727736000 | 20.01 | -0.1 | -0.51 | 20.15 | 20.15 | 20.01 | 1193 |
| 1727476800 | 20.1132 | 0 | 0.00 | 20.15 | 20.15 | 20.1132 | 120 |
| 1727390400 | 20.1132 | -0.09 | -0.43 | 20.1132 | 20.12 | 20.1132 | 333 |
| 1727304000 | 20.2 | 0.19 | 0.95 | 20.005 | 20.2 | 20.005 | 746 |
| 1727217600 | 20.01 | 0.2 | 1.01 | 19.8 | 20.01 | 19.7 | 3797 |
| 1727131200 | 19.81 | -0.74 | -3.60 | 20.39 | 20.39 | 19.81 | 2045 |
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
