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 | -1.14 | -6.74556213018 | 16.9 | 16.95 | 15.56 | 218496 | 16.27750049 | CS |
| 4 | -0.89 | -5.34534534535 | 16.65 | 17.24 | 15.56 | 241100 | 16.64660001 | CS |
| 12 | 0.7 | 4.64807436919 | 15.06 | 17.79 | 14.11 | 245601 | 15.92372618 | CS |
| 26 | 3.2 | 25.4777070064 | 12.56 | 17.79 | 10.76 | 284358 | 13.96312005 | CS |
| 52 | 1.79 | 12.8131710809 | 13.97 | 17.79 | 10.76 | 275359 | 13.62478446 | CS |
| 156 | -8.04 | -33.781512605 | 23.8 | 27.55 | 10.76 | 274506 | 17.13520475 | CS |
| 260 | -21.43 | -57.62301694 | 37.19 | 37.61 | 10.76 | 288632 | 18.64479664 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 15.76 | -0.07 | -0.44 | 15.67 | 16.219999 | 15.58 | 862268 |
| 1734651600 | 15.83 | -0.02 | -0.13 | 16.2 | 16.2 | 15.56 | 201346 |
| 1734565200 | 15.85 | -0.59 | -3.59 | 16.68 | 16.69 | 15.61 | 283370 |
| 1734478800 | 16.44 | -0.32 | -1.91 | 16.625 | 16.648 | 16.39 | 174752 |
| 1734392400 | 16.76 | 0.11 | 0.66 | 16.605 | 16.8 | 16.5 | 195900 |
| 1734133200 | 16.649999 | -0.09 | -0.54 | 16.9 | 16.95 | 16.46 | 237113 |
| 1734046800 | 16.739999 | -0.02 | -0.12 | 16.84 | 16.875 | 16.649999 | 113252 |
| 1733960400 | 16.76 | 0.08 | 0.48 | 16.8 | 16.845 | 16.52 | 129332 |
| 1733874000 | 16.68 | -0.16 | -0.95 | 16.75 | 16.89 | 16.44 | 242838 |
| 1733787600 | 16.84 | -0.06 | -0.36 | 17.02 | 17.2 | 16.79 | 762766 |
| 1733528400 | 16.9 | -0.33 | -1.92 | 17.17 | 17.17 | 16.7 | 152138 |
| 1733442000 | 17.23 | 0.48 | 2.87 | 16.795 | 17.24 | 16.67 | 206339 |
| 1733355600 | 16.75 | 0.23 | 1.39 | 16.64 | 16.85 | 16.469999 | 280408 |
| 1733269200 | 16.52 | -0.18 | -1.08 | 16.87 | 16.87 | 16.434999 | 169736 |
| 1733182800 | 16.7 | -0.02 | -0.12 | 16.76 | 16.8332 | 16.46 | 306057 |
| 1732917840 | 16.719999 | -0.01 | -0.06 | 16.91 | 16.93 | 16.69 | 129973 |
| 1732750800 | 16.73 | 0.23 | 1.39 | 16.579999 | 16.93 | 16.579999 | 198801 |
| 1732664400 | 16.5 | -0.25 | -1.49 | 16.684999 | 16.715 | 16.42 | 204047 |
| 1732578000 | 16.75 | 0.11 | 0.66 | 16.97 | 17.07 | 16.61 | 429880 |
| 1732318800 | 16.64 | 0.09 | 0.54 | 16.649999 | 16.95 | 16.57 | 162849 |
| 1732232400 | 16.55 | 0.31 | 1.91 | 16.399999 | 16.79 | 16.3 | 283149 |
| 1732146000 | 16.239999 | 0 | 0.00 | 16.215 | 16.28 | 15.99 | 154601 |
| 1732059600 | 16.239999 | -0.43 | -2.58 | 16.62 | 16.62 | 16.17 | 134430 |
| 1731973200 | 16.67 | -0.21 | -1.24 | 16.67 | 16.92 | 16.629999 | 231851 |
| 1731714000 | 16.88 | 0.07 | 0.42 | 16.835 | 17.16 | 16.81 | 195293 |
| 1731627600 | 16.81 | -0.36 | -2.10 | 17.34 | 17.4 | 16.68 | 325786 |
| 1731541200 | 17.17 | 0.07 | 0.41 | 17.22 | 17.42 | 17.07 | 252819 |
| 1731454800 | 17.1 | -0.21 | -1.21 | 17.395 | 17.45 | 16.64 | 296595 |
| 1731368400 | 17.31 | 0.32 | 1.88 | 16.53 | 17.4499 | 16.53 | 446875 |
| 1731109200 | 16.99 | 0.68 | 4.17 | 17.23 | 17.79 | 16.81 | 308270 |
| 1731022800 | 16.309999 | -0.18 | -1.09 | 16.405 | 16.51 | 16.11 | 254615 |
| 1730936400 | 16.489999 | 1.39 | 9.21 | 16.1 | 16.9 | 16.1 | 416642 |
| 1730850000 | 15.1 | 0.41 | 2.79 | 14.61 | 15.14 | 14.61 | 191633 |
| 1730763600 | 14.69 | 0.11 | 0.75 | 14.59 | 14.85 | 14.59 | 177514 |
| 1730500800 | 14.58 | -0.31 | -2.08 | 14.9 | 15.08 | 14.52 | 446117 |
| 1730414400 | 14.89 | -0.14 | -0.93 | 14.995 | 15.22 | 14.88 | 131231 |
| 1730328000 | 15.03 | -0.17 | -1.12 | 15.28 | 15.41 | 15 | 127393 |
| 1730241600 | 15.2 | -0.17 | -1.11 | 15.33 | 15.39 | 15.1 | 127195 |
| 1730155200 | 15.37 | 0.37 | 2.47 | 15.16 | 15.39 | 15.16 | 152009 |
| 1729896000 | 15 | -0.01 | -0.07 | 15.13 | 15.15 | 14.7665 | 159212 |
| 1729809600 | 15.01 | 0.14 | 0.94 | 14.89 | 15.02 | 14.75 | 227579 |
| 1729723200 | 14.87 | -0.57 | -3.69 | 15.45 | 15.45 | 14.72 | 161594 |
| 1729636800 | 15.44 | -0.03 | -0.19 | 15.385 | 15.66 | 15.27 | 267656 |
| 1729550400 | 15.47 | -0.4 | -2.52 | 15.86 | 15.86 | 15.4 | 278636 |
| 1729291200 | 15.87 | -0.04 | -0.25 | 15.91 | 15.91 | 15.71 | 304142 |
| 1729204800 | 15.91 | 0.37 | 2.38 | 15.65 | 15.92 | 15.51 | 190249 |
| 1729118400 | 15.54 | 0.38 | 2.51 | 15.31 | 15.65 | 15.3 | 186240 |
| 1729032000 | 15.16 | 0.05 | 0.33 | 15.11 | 15.42 | 15.09 | 242929 |
| 1728945600 | 15.11 | 0.38 | 2.58 | 14.74 | 15.13 | 14.58 | 211794 |
| 1728686400 | 14.73 | 0.29 | 2.01 | 14.53 | 14.865 | 14.53 | 195793 |
| 1728600000 | 14.44 | -0.08 | -0.55 | 14.4694 | 14.57 | 14.3775 | 219430 |
| 1728513600 | 14.52 | 0.15 | 1.04 | 14.29 | 14.635 | 14.1699 | 185271 |
| 1728427200 | 14.37 | -0.03 | -0.21 | 14.405 | 14.67 | 14.35 | 213335 |
| 1728340800 | 14.4 | -0.69 | -4.57 | 15.01 | 15.01 | 14.11 | 364694 |
| 1728081600 | 15.09 | 0.39 | 2.65 | 14.78 | 15.185 | 14.7201 | 209458 |
| 1727995200 | 14.7 | -0.31 | -2.07 | 14.81 | 14.95 | 14.621 | 176081 |
| 1727908800 | 15.01 | -0.14 | -0.92 | 15.15 | 15.3 | 14.86 | 245582 |
| 1727822400 | 15.15 | 0.11 | 0.73 | 14.99 | 15.21 | 14.675 | 341817 |
| 1727735520 | 15.04 | 0.46 | 3.16 | 14.58 | 15.06 | 14.58 | 470420 |
| 1727476800 | 14.58 | -0.36 | -2.41 | 15.06 | 15.06 | 14.505 | 403617 |
| 1727390400 | 14.94 | 0.45 | 3.11 | 14.61 | 14.955 | 14.5 | 300067 |
| 1727304000 | 14.49 | 0.18 | 1.26 | 14.25 | 14.54 | 14.15 | 326471 |
| 1727217600 | 14.31 | 0.39 | 2.80 | 14 | 14.34 | 13.85 | 332546 |
| 1727131200 | 13.92 | 0.23 | 1.68 | 13.69 | 14.1 | 13.53 | 393683 |
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
