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 | -0.94 | -5.35917901938 | 17.54 | 17.65 | 16.29 | 737811 | 16.80149972 | DR |
| 4 | -0.07 | -0.419916016797 | 16.67 | 17.9 | 16.29 | 513082 | 16.99004963 | DR |
| 12 | 0.44 | 2.72277227723 | 16.16 | 17.9 | 15.215 | 450661 | 16.45149359 | DR |
| 26 | 2.98 | 21.8795888399 | 13.62 | 17.9 | 13.27 | 397484 | 15.53241636 | DR |
| 52 | 3.73 | 28.9821289821 | 12.87 | 17.9 | 11.78 | 383857 | 14.17915219 | DR |
| 156 | 6.42 | 63.0648330059 | 10.18 | 17.9 | 8.84 | 386502 | 11.81678474 | DR |
| 260 | 9.98 | 150.755287009 | 6.62 | 17.9 | 5.08 | 403916 | 10.29950635 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 16.59 | 0.14 | 0.85 | 16.5 | 16.655 | 16.425 | 325921 |
| 1741732800 | 16.45 | -0.14 | -0.84 | 16.45 | 16.5455 | 16.29 | 601862 |
| 1741646400 | 16.59 | -0.23 | -1.37 | 16.82 | 16.93 | 16.4941 | 963803 |
| 1741390800 | 16.82 | 0.21 | 1.26 | 16.77 | 16.87 | 16.649999 | 475086 |
| 1741304400 | 16.61 | -0.78 | -4.49 | 16.62 | 16.785 | 16.559999 | 697373 |
| 1741218000 | 17.39 | -0.36 | -2.03 | 17.54 | 17.65 | 17.265 | 917758 |
| 1741131600 | 17.75 | 0.54 | 3.14 | 17.5 | 17.9 | 17.46 | 772791 |
| 1741045200 | 17.21 | -0.05 | -0.29 | 17.2 | 17.425 | 17.165 | 796644 |
| 1740786000 | 17.26 | 0.4 | 2.37 | 17.12 | 17.27 | 17.01 | 548537 |
| 1740699600 | 16.86 | 0.14 | 0.84 | 16.81 | 16.965 | 16.739999 | 557319 |
| 1740613200 | 16.719999 | -0.21 | -1.24 | 16.73 | 16.82 | 16.67 | 694350 |
| 1740526800 | 16.93 | -0.1 | -0.59 | 16.94 | 16.98 | 16.82 | 437515 |
| 1740440400 | 17.03 | 0 | 0.00 | 17.07 | 17.09 | 16.91 | 261839 |
| 1740181200 | 17.03 | -0.19 | -1.10 | 17.18 | 17.18 | 17 | 328344 |
| 1740094800 | 17.22 | 0.07 | 0.41 | 17.19 | 17.25 | 17.125 | 319433 |
| 1740008400 | 17.15 | 0.11 | 0.65 | 17.03 | 17.1625 | 17.01 | 374720 |
| 1739922000 | 17.04 | 0.1 | 0.59 | 16.98 | 17.055 | 16.93 | 245648 |
| 1739576400 | 16.94 | 0.09 | 0.53 | 16.93 | 17.02 | 16.905 | 214380 |
| 1739490000 | 16.85 | 0.08 | 0.48 | 16.649999 | 16.895 | 16.64 | 306497 |
| 1739403600 | 16.77 | 0.09 | 0.54 | 16.67 | 16.81 | 16.575 | 201480 |
| 1739317200 | 16.68 | 0.21 | 1.28 | 16.559999 | 16.7 | 16.54 | 319592 |
| 1739230800 | 16.469999 | 0.12 | 0.73 | 16.5 | 16.57 | 16.4575 | 188089 |
| 1738971600 | 16.35 | -0.12 | -0.73 | 16.39 | 16.445 | 16.329999 | 305877 |
| 1738885200 | 16.469999 | -0.57 | -3.35 | 16.559999 | 16.649999 | 16.42 | 349647 |
| 1738798800 | 17.04 | 0.25 | 1.49 | 16.97 | 17.08 | 16.92 | 385173 |
| 1738712400 | 16.79 | 0.12 | 0.72 | 16.76 | 16.835 | 16.73 | 280252 |
| 1738626000 | 16.67 | 0 | 0.00 | 16.559999 | 16.719999 | 16.5 | 300135 |
| 1738366800 | 16.67 | -0.2 | -1.19 | 16.7 | 16.78 | 16.64 | 350449 |
| 1738280400 | 16.87 | 0.58 | 3.56 | 16.649999 | 16.91 | 16.62 | 491786 |
| 1738194000 | 16.29 | 0.07 | 0.43 | 16.309999 | 16.399999 | 16.25 | 407432 |
| 1738107600 | 16.219999 | 0.08 | 0.50 | 16.14 | 16.254999 | 16.14 | 407936 |
| 1738021200 | 16.14 | 0.18 | 1.13 | 15.98 | 16.16 | 15.98 | 352591 |
| 1737762000 | 15.96 | 0.11 | 0.69 | 15.83 | 15.97 | 15.81 | 307973 |
| 1737675600 | 15.85 | 0 | 0.00 | 15.85 | 15.85 | 15.85 | 0 |
| 1737589200 | 15.85 | 0.06 | 0.38 | 15.92 | 15.96 | 15.83 | 280851 |
| 1737502800 | 15.79 | 0.04 | 0.25 | 15.555 | 15.81 | 15.555 | 415519 |
| 1737157200 | 15.75 | 0.06 | 0.38 | 15.81 | 15.9 | 15.71 | 577441 |
| 1737070800 | 15.69 | -0.22 | -1.38 | 15.51 | 15.72 | 15.505 | 591900 |
| 1736984400 | 15.91 | 0.15 | 0.95 | 15.91 | 15.93 | 15.805 | 423704 |
| 1736898000 | 15.76 | 0.31 | 2.01 | 15.63 | 15.94 | 15.57 | 1341952 |
| 1736811600 | 15.45 | -0.29 | -1.84 | 15.24 | 15.475 | 15.215 | 651034 |
| 1736552400 | 15.74 | -0.36 | -2.24 | 15.905 | 15.91 | 15.74 | 380673 |
| 1736379600 | 16.1 | -0.24 | -1.47 | 16.03 | 16.129999 | 16.004999 | 454503 |
| 1736293200 | 16.34 | 0.32 | 2.00 | 16.27 | 16.43 | 16.114999 | 980076 |
| 1736206800 | 16.02 | 0.05 | 0.31 | 16.0002 | 16.135 | 15.96 | 465371 |
| 1735947600 | 15.97 | -0.02 | -0.13 | 15.965 | 16.004999 | 15.91 | 143856 |
| 1735861200 | 15.99 | -0.13 | -0.81 | 16.12 | 16.125 | 15.955 | 239488 |
| 1735688400 | 16.12 | 0.06 | 0.37 | 16.059999 | 16.195 | 16.059999 | 215616 |
| 1735602000 | 16.059999 | -0.15 | -0.93 | 16.059999 | 16.11 | 15.98 | 190085 |
| 1735342800 | 16.21 | 0.05 | 0.31 | 16.17 | 16.23 | 16.114999 | 252411 |
| 1735256400 | 16.16 | 0 | 0.00 | 16.1 | 16.1695 | 16.1 | 158747 |
| 1735077840 | 16.16 | 0.22 | 1.38 | 16 | 16.165 | 16 | 122922 |
| 1734997200 | 15.94 | 0.01 | 0.06 | 15.87 | 15.98 | 15.79 | 345731 |
| 1734738000 | 15.93 | 0.11 | 0.70 | 15.78 | 15.98 | 15.78 | 769513 |
| 1734651600 | 15.82 | 0.01 | 0.06 | 15.885 | 15.895 | 15.78 | 453541 |
| 1734565200 | 15.81 | -0.34 | -2.11 | 16.1543 | 16.2 | 15.79 | 498805 |
| 1734478800 | 16.149999 | 0.04 | 0.25 | 16.12 | 16.184999 | 16.064499 | 381772 |
| 1734392400 | 16.11 | 0.02 | 0.12 | 16.129999 | 16.18 | 16.03 | 383145 |
| 1734133200 | 16.09 | 0.05 | 0.31 | 16.21 | 16.225 | 16.09 | 249607 |
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
