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 | 0.07 | 0.288065843621 | 24.3 | 24.5 | 24.3 | 2765 | 24.35111292 | CS |
| 4 | -0.02 | -0.0820008200082 | 24.39 | 24.5 | 24 | 5487 | 24.38423109 | CS |
| 12 | -0.3155 | -1.27807822406 | 24.6855 | 24.9 | 23.91 | 5461 | 24.40295817 | CS |
| 26 | 0.3701 | 1.54208975871 | 23.9999 | 25.01 | 23.81 | 5019 | 24.38046726 | CS |
| 52 | 0.3 | 1.24636476942 | 24.07 | 25.01 | 23.35 | 4347 | 24.27651278 | CS |
| 156 | -0.38 | -1.53535353535 | 24.75 | 25.01 | 22.47 | 7664 | 23.89804946 | CS |
| 260 | -0.38 | -1.53535353535 | 24.75 | 25.01 | 22.47 | 7664 | 23.89804946 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 24.37 | -0.13 | -0.53 | 24.32 | 24.5 | 24.3 | 5321 |
| 1735256400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 49 |
| 1735077840 | 24.5 | 0.14 | 0.57 | 24.38 | 24.5 | 24.31 | 1324 |
| 1734997200 | 24.36 | 0.04 | 0.16 | 24.4 | 24.4 | 24.3 | 2425 |
| 1734738000 | 24.32 | 0.04 | 0.16 | 24.2 | 24.405 | 24.2 | 7363 |
| 1734651600 | 24.28 | 0.07 | 0.29 | 24.2 | 24.35 | 24.2 | 5020 |
| 1734565200 | 24.21 | -0.22 | -0.90 | 24.38 | 24.39 | 24.2 | 16348 |
| 1734478800 | 24.43 | -0.01 | -0.04 | 24.25 | 24.43 | 24.25 | 536 |
| 1734392400 | 24.44 | -0.03 | -0.11 | 24.4 | 24.5 | 24.25 | 6370 |
| 1734133200 | 24.4664 | 0.13 | 0.54 | 24.3 | 24.4693 | 24 | 22640 |
| 1734046800 | 24.335 | 0.03 | 0.10 | 24.23 | 24.4462 | 24.2 | 5300 |
| 1733960400 | 24.31 | -0.13 | -0.53 | 24.44 | 24.44 | 24.2 | 5925 |
| 1733874000 | 24.44 | -0.06 | -0.24 | 24.35 | 24.44 | 24.26 | 4023 |
| 1733787600 | 24.5 | 0.07 | 0.29 | 24.1964 | 24.5 | 24.1964 | 8158 |
| 1733528400 | 24.43 | -0.01 | -0.03 | 24.19 | 24.44 | 24.19 | 5505 |
| 1733442000 | 24.4362 | -0.01 | -0.06 | 24.35 | 24.48 | 24.35 | 1828 |
| 1733355600 | 24.45 | 0.09 | 0.37 | 24.47 | 24.5 | 24.45 | 1186 |
| 1733269200 | 24.36 | -0.05 | -0.20 | 24.5 | 24.5 | 24.3 | 683 |
| 1733182800 | 24.41 | -0.09 | -0.37 | 24.43 | 24.5 | 24.2111 | 7353 |
| 1732917840 | 24.5 | 0.21 | 0.87 | 24.29 | 24.5 | 24.29 | 3296 |
| 1732750800 | 24.288 | 0.07 | 0.31 | 24.31 | 24.31 | 23.98 | 4343 |
| 1732664400 | 24.213 | -0.11 | -0.46 | 24.4471 | 24.4471 | 24.2 | 2090 |
| 1732578000 | 24.325 | 0.06 | 0.27 | 24.06 | 24.4 | 23.9201 | 1431 |
| 1732318800 | 24.26 | 0.01 | 0.04 | 23.92 | 24.29 | 23.91 | 48445 |
| 1732232400 | 24.25 | -0.08 | -0.33 | 24.55 | 24.6 | 24.25 | 9594 |
| 1732146000 | 24.33 | -0.06 | -0.25 | 24.22 | 24.4599 | 24.22 | 1199 |
| 1732059600 | 24.39 | -0.09 | -0.37 | 24.45 | 24.47 | 24.39 | 2642 |
| 1731973200 | 24.4799 | -0.03 | -0.12 | 24.32 | 24.4799 | 24.32 | 1325 |
| 1731714000 | 24.51 | -0.25 | -1.01 | 24.45 | 24.57 | 24.45 | 4032 |
| 1731627600 | 24.76 | 0.1 | 0.41 | 24.5218 | 24.76 | 24.5218 | 2637 |
| 1731541200 | 24.66 | 0.14 | 0.57 | 24.54 | 24.73 | 24.4954 | 4579 |
| 1731454800 | 24.52 | 0 | 0.00 | 24.3465 | 24.6 | 24.3465 | 1784 |
| 1731368400 | 24.52 | -0.08 | -0.33 | 24.552 | 24.6 | 24.52 | 1138 |
| 1731109200 | 24.6 | 0.15 | 0.61 | 24.45 | 24.6 | 24.45 | 1005 |
| 1731022800 | 24.45 | 0.09 | 0.37 | 24.36 | 24.5586 | 24.24 | 9621 |
| 1730936400 | 24.36 | -0.04 | -0.16 | 24.305 | 24.39 | 24.21 | 1221 |
| 1730850000 | 24.4 | -0.02 | -0.08 | 24.44 | 24.45 | 24.36 | 1486 |
| 1730763600 | 24.42 | 0.03 | 0.12 | 24.42 | 24.48 | 24.2404 | 5751 |
| 1730500800 | 24.39 | 0.07 | 0.29 | 24.51 | 24.59 | 24.39 | 1837 |
| 1730414400 | 24.32 | -0.27 | -1.10 | 24.52 | 24.7599 | 24.31 | 37877 |
| 1730328000 | 24.59 | 0.02 | 0.08 | 24.6 | 24.7104 | 24.57 | 1633 |
| 1730241600 | 24.57 | -0.06 | -0.24 | 24.48 | 24.59 | 24.3715 | 7596 |
| 1730155200 | 24.63 | -0.11 | -0.44 | 24.485 | 24.73 | 24.46 | 4084 |
| 1729896000 | 24.74 | 0.1 | 0.39 | 24.74 | 24.74 | 24.74 | 458 |
| 1729809600 | 24.6448 | -0.04 | -0.14 | 24.73 | 24.73 | 24.6448 | 2014 |
| 1729723200 | 24.68 | 0.03 | 0.12 | 24.55 | 24.71 | 24.39 | 5359 |
| 1729636800 | 24.65 | 0.04 | 0.16 | 24.5 | 24.65 | 24.5 | 4840 |
| 1729550400 | 24.61 | -0.02 | -0.08 | 24.58 | 24.61 | 24.58 | 188 |
| 1729291200 | 24.63 | 0.15 | 0.63 | 24.3674 | 24.63 | 24.3674 | 2149 |
| 1729204800 | 24.475 | 0.04 | 0.14 | 24.44 | 24.48 | 24.21 | 3478 |
| 1729118400 | 24.44 | 0.08 | 0.31 | 24.45 | 24.4572 | 24.41 | 3130 |
| 1729032000 | 24.3645 | -0.13 | -0.51 | 24.44 | 24.46 | 24.335 | 12173 |
| 1728945600 | 24.49 | -0.15 | -0.59 | 24.6001 | 24.85 | 24.4 | 7032 |
| 1728686400 | 24.636 | -0.07 | -0.30 | 24.705 | 24.705 | 24.6 | 1530 |
| 1728600000 | 24.71 | 0.01 | 0.04 | 24.7 | 24.72 | 24.65 | 579 |
| 1728513600 | 24.7 | 0.04 | 0.14 | 24.7 | 24.9 | 24.67 | 6228 |
| 1728427200 | 24.665 | -0.02 | -0.06 | 24.69 | 24.73 | 24.6149 | 1978 |
| 1728340800 | 24.68 | -0.02 | -0.08 | 24.697 | 24.73 | 24.6151 | 1305 |
| 1728081600 | 24.6999 | 0.03 | 0.12 | 24.6855 | 24.7 | 24.67 | 3061 |
| 1727995200 | 24.67 | -0.02 | -0.09 | 24.69 | 24.69 | 24.66 | 2196 |
| 1727908800 | 24.6931 | 0.06 | 0.22 | 24.65 | 24.75 | 24.61 | 3425 |
| 1727822400 | 24.638 | 0.17 | 0.69 | 24.57 | 24.6435 | 24.55 | 5050 |
| 1727736000 | 24.47 | -0.28 | -1.13 | 24.75 | 24.75 | 24.47 | 9783 |
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
