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 | -0.91 | -5.23590333717 | 17.38 | 17.5 | 16.37 | 80549 | 17.03195204 | CS |
| 4 | -1.235 | -6.9754306693 | 17.705 | 18.24 | 16.37 | 101285 | 17.64810997 | CS |
| 12 | -1.93 | -10.4891304348 | 18.4 | 18.745 | 16.37 | 88558 | 17.76473911 | CS |
| 26 | 1.11 | 7.2265625 | 15.36 | 19.42 | 14.86 | 73767 | 17.61003549 | CS |
| 52 | -0.52 | -3.06062389641 | 16.99 | 19.42 | 14.325 | 62008 | 16.81594199 | CS |
| 156 | -2.53 | -13.3157894737 | 19 | 21.069 | 14.25 | 69283 | 17.34406861 | CS |
| 260 | -2.38 | -12.625994695 | 18.85 | 21.069 | 7.56 | 68443 | 17.08432755 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734565200 | 16.469999 | -0.79 | -4.58 | 17.26 | 17.26 | 16.37 | 99010 |
| 1734478800 | 17.26 | 0.02 | 0.12 | 17.19 | 17.367 | 17.1384 | 99267 |
| 1734392400 | 17.24 | 0.14 | 0.82 | 17.24 | 17.35 | 17.13 | 87721 |
| 1734133200 | 17.1 | -0.11 | -0.64 | 17.19 | 17.29 | 17.06 | 54865 |
| 1734046800 | 17.21 | -0.53 | -2.99 | 17.38 | 17.5 | 17.19 | 61880 |
| 1733960400 | 17.74 | 0.28 | 1.60 | 17.515 | 17.74 | 17.4171 | 93951 |
| 1733874000 | 17.46 | -0.13 | -0.74 | 17.52 | 17.5577 | 17.41 | 79465 |
| 1733787600 | 17.59 | -0.06 | -0.34 | 17.69 | 17.79 | 17.52 | 64404 |
| 1733528400 | 17.65 | -0.18 | -1.01 | 17.9 | 17.9 | 17.55 | 67313 |
| 1733442000 | 17.83 | 0.02 | 0.11 | 17.83 | 17.91 | 17.67 | 68914 |
| 1733355600 | 17.81 | 0.1 | 0.56 | 17.84 | 17.85 | 17.62 | 103188 |
| 1733269200 | 17.71 | -0.01 | -0.06 | 17.9007 | 17.9007 | 17.52 | 97185 |
| 1733182800 | 17.72 | -0.17 | -0.95 | 17.8879 | 17.94 | 17.65 | 330093 |
| 1732917840 | 17.89 | -0.09 | -0.50 | 18 | 18.05 | 17.64 | 121177 |
| 1732750800 | 17.98 | -0.02 | -0.11 | 17.98 | 18.05 | 17.88 | 118923 |
| 1732664400 | 18 | -0.06 | -0.33 | 18.085 | 18.24 | 17.95 | 126021 |
| 1732578000 | 18.06 | 0.06 | 0.33 | 18.06 | 18.18 | 18 | 101430 |
| 1732318800 | 18 | 0.11 | 0.61 | 18.01 | 18.04 | 17.97 | 72757 |
| 1732232400 | 17.89 | 0.32 | 1.82 | 17.705 | 17.95 | 17.6 | 76860 |
| 1732146000 | 17.57 | -0.13 | -0.73 | 17.63 | 17.69 | 17.44 | 42383 |
| 1732059600 | 17.7 | 0.04 | 0.23 | 17.64 | 17.775 | 17.5056 | 31412 |
| 1731973200 | 17.66 | 0.02 | 0.11 | 17.56 | 17.6769 | 17.36 | 70553 |
| 1731714000 | 17.64 | -0.07 | -0.40 | 17.85 | 17.85 | 17.59 | 57994 |
| 1731627600 | 17.71 | -0.02 | -0.11 | 17.62 | 18.1 | 17.59 | 59050 |
| 1731541200 | 17.73 | -0.17 | -0.95 | 18.015 | 18.09 | 17.7 | 73025 |
| 1731454800 | 17.9 | -0.02 | -0.11 | 17.885 | 18.05 | 17.82 | 113947 |
| 1731368400 | 17.92 | -0.06 | -0.33 | 18 | 18 | 17.74 | 110771 |
| 1731109200 | 17.98 | 0.24 | 1.35 | 17.77 | 17.98 | 17.72 | 144096 |
| 1731022800 | 17.74 | -0.24 | -1.33 | 17.99 | 18.15 | 17.68 | 115713 |
| 1730936400 | 17.98 | -0.02 | -0.11 | 18.55 | 18.55 | 17.82 | 103586 |
| 1730850000 | 18 | 0.23 | 1.29 | 17.69 | 18 | 17.61 | 40445 |
| 1730763600 | 17.77 | 0.11 | 0.62 | 17.69 | 17.9 | 17.46 | 59285 |
| 1730500800 | 17.66 | 0.13 | 0.74 | 17.64 | 17.72 | 17.58 | 71714 |
| 1730414400 | 17.53 | -0.38 | -2.12 | 17.83 | 17.94 | 17.52 | 46810 |
| 1730328000 | 17.91 | -0.04 | -0.22 | 18 | 18.22 | 17.86 | 59799 |
| 1730241600 | 17.95 | 0.22 | 1.24 | 17.751 | 17.96 | 17.63 | 55267 |
| 1730155200 | 17.73 | -0.1 | -0.56 | 17.97 | 18.0651 | 17.71 | 58354 |
| 1729896000 | 17.83 | -0.43 | -2.35 | 18.33 | 18.38 | 17.83 | 57845 |
| 1729809600 | 18.26 | 0.06 | 0.33 | 18.27 | 18.5 | 18.205 | 70919 |
| 1729723200 | 18.2 | 0.03 | 0.17 | 18.18 | 18.34 | 18.12 | 84768 |
| 1729636800 | 18.17 | -0.16 | -0.87 | 18.31 | 18.31 | 18.13 | 65914 |
| 1729550400 | 18.33 | -0.14 | -0.76 | 18.68 | 18.73 | 18.27 | 80705 |
| 1729291200 | 18.47 | 0.8 | 4.53 | 18.35 | 18.745 | 17.96 | 203901 |
| 1729204800 | 17.67 | -0.23 | -1.28 | 17.99 | 17.99 | 17.65 | 79126 |
| 1729118400 | 17.9 | 0.65 | 3.77 | 17.42 | 17.99 | 17.4 | 91371 |
| 1729032000 | 17.25 | 0.05 | 0.29 | 17.12 | 17.385 | 17.12 | 109723 |
| 1728945600 | 17.2 | -0.7 | -3.91 | 17.73 | 17.7764 | 17.17 | 94278 |
| 1728686400 | 17.9 | 0.55 | 3.17 | 17.4 | 17.975 | 17.4 | 121127 |
| 1728600000 | 17.35 | 0 | 0.00 | 17.285 | 17.38 | 17.12 | 66273 |
| 1728513600 | 17.35 | -0.15 | -0.86 | 17.45 | 17.55 | 17.34 | 138347 |
| 1728427200 | 17.5 | 0.14 | 0.81 | 17.45 | 17.63 | 17.41 | 85533 |
| 1728340800 | 17.36 | -0.21 | -1.20 | 17.56 | 17.56 | 17.305 | 68956 |
| 1728081600 | 17.57 | 0.23 | 1.33 | 17.38 | 17.605 | 17.28 | 79121 |
| 1727995200 | 17.34 | -0.36 | -2.03 | 17.65 | 17.65 | 17.2901 | 80046 |
| 1727908800 | 17.7 | -0.35 | -1.94 | 17.99 | 18.15 | 17.68 | 56283 |
| 1727822400 | 18.05 | -0.15 | -0.82 | 18.17 | 18.24 | 18.01 | 60682 |
| 1727735520 | 18.2 | -0.05 | -0.27 | 18.32 | 18.4 | 18.04 | 81089 |
| 1727476800 | 18.25 | 0.07 | 0.39 | 18.36 | 18.4 | 18.19 | 127513 |
| 1727390400 | 18.18 | -0.05 | -0.27 | 18.4 | 18.435 | 18.12 | 82753 |
| 1727304000 | 18.23 | 0.23 | 1.28 | 18.04 | 18.33 | 18.035 | 126978 |
| 1727217600 | 18 | 0 | 0.00 | 18.08 | 18.185 | 17.965 | 146594 |
| 1727131200 | 18 | 0 | 0.00 | 18.12 | 18.38 | 17.98 | 91176 |
| 1726872000 | 18 | -0.34 | -1.85 | 18.16 | 18.39 | 17.99 | 220851 |
| 1726785600 | 18.34 | -0.11 | -0.60 | 18.56 | 18.5888 | 18.26 | 71239 |
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
