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 | 0.11 | 0.50022737608 | 21.99 | 22.2399 | 21.76 | 21539 | 22.01655781 | SP |
| 4 | -0.38 | -1.69039145907 | 22.48 | 22.79 | 21.76 | 24418 | 22.28617109 | SP |
| 12 | -1.05 | -4.53563714903 | 23.15 | 24.18 | 21.76 | 20577 | 22.92698083 | SP |
| 26 | 0.3 | 1.37614678899 | 21.8 | 24.18 | 21.25 | 21840 | 22.3797615 | SP |
| 52 | 1.5 | 7.28155339806 | 20.6 | 24.18 | 19.9 | 27774 | 21.68994117 | SP |
| 156 | -3.38 | -13.2653061224 | 25.48 | 26.58 | 18.2652 | 16483 | 22.003726 | SP |
| 260 | -3.82 | -14.737654321 | 25.92 | 28.08 | 12.7706 | 14849 | 23.25420905 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 22.1 | 0.02 | 0.09 | 22.06 | 22.2399 | 22.03 | 12588 |
| 1732232400 | 22.08 | 0.18 | 0.82 | 21.9 | 22.1195 | 21.89 | 9679 |
| 1732146000 | 21.9 | -0.09 | -0.41 | 21.98 | 21.98 | 21.76 | 14493 |
| 1732059600 | 21.99 | -0.07 | -0.32 | 22.04 | 22.13 | 21.8801 | 42901 |
| 1731973200 | 22.06 | 0.06 | 0.27 | 21.995 | 22.15 | 21.9001 | 26230 |
| 1731714000 | 22 | -0.08 | -0.36 | 22.03 | 22.08 | 21.93 | 6686 |
| 1731627600 | 22.08 | -0.07 | -0.32 | 22.2669 | 22.2669 | 21.98 | 14147 |
| 1731541200 | 22.15 | -0.07 | -0.32 | 22.19 | 22.32 | 21.99 | 40836 |
| 1731454800 | 22.22 | -0.36 | -1.59 | 22.46 | 22.5799 | 22.2 | 18516 |
| 1731368400 | 22.58 | -0.21 | -0.92 | 22.66 | 22.7699 | 22.5 | 10271 |
| 1731109200 | 22.79 | 0.28 | 1.24 | 22.6 | 22.79 | 22.575 | 16966 |
| 1731022800 | 22.51 | 0.2 | 0.90 | 22.34 | 22.51 | 22.1601 | 29469 |
| 1730936400 | 22.31 | -0.33 | -1.46 | 22.4925 | 22.4925 | 22.28 | 16327 |
| 1730850000 | 22.64 | 0.25 | 1.12 | 22.45 | 22.73 | 22.4 | 61766 |
| 1730763600 | 22.39 | 0.18 | 0.81 | 22.3 | 22.4 | 22.1 | 15086 |
| 1730500800 | 22.2099 | -0.14 | -0.63 | 22.45 | 22.45 | 22.139 | 72011 |
| 1730414400 | 22.35 | 0.03 | 0.13 | 22.28 | 22.38 | 22.21 | 16026 |
| 1730328000 | 22.32 | 0.04 | 0.18 | 22.25 | 22.43 | 22.25 | 21062 |
| 1730241600 | 22.28 | -0.2 | -0.89 | 22.42 | 22.43 | 22.16 | 26121 |
| 1730155200 | 22.48 | -0.09 | -0.40 | 22.48 | 22.6 | 22.3501 | 11031 |
| 1729896000 | 22.57 | -0.03 | -0.13 | 22.67 | 22.67 | 22.525 | 35383 |
| 1729809600 | 22.5999 | 0.05 | 0.22 | 22.6 | 22.6799 | 22.48 | 16832 |
| 1729723200 | 22.55 | -0.35 | -1.53 | 22.81 | 22.9899 | 22.5 | 12527 |
| 1729636800 | 22.9 | 0.01 | 0.04 | 22.9432 | 22.97 | 22.75 | 13814 |
| 1729550400 | 22.89 | -0.29 | -1.25 | 23.12 | 23.2233 | 22.7601 | 9599 |
| 1729291200 | 23.18 | 0.06 | 0.26 | 23.08 | 23.2106 | 23.0623 | 10840 |
| 1729204800 | 23.12 | -0.15 | -0.64 | 23.22 | 23.22 | 23.017 | 21374 |
| 1729118400 | 23.27 | 0.02 | 0.09 | 23.23 | 23.3 | 23.16 | 35296 |
| 1729032000 | 23.25 | 0.06 | 0.26 | 23.26 | 23.3599 | 23.13 | 59630 |
| 1728945600 | 23.19 | -0.03 | -0.13 | 23.17 | 23.3399 | 23.1201 | 11331 |
| 1728686400 | 23.22 | 0.12 | 0.52 | 23.14 | 23.32 | 23.0401 | 23490 |
| 1728600000 | 23.1 | 0.1 | 0.43 | 23.11 | 23.17 | 22.9027 | 28805 |
| 1728513600 | 23 | -0.11 | -0.48 | 23.11 | 23.1799 | 22.99 | 50640 |
| 1728427200 | 23.1101 | -0.02 | -0.07 | 23.09 | 23.25 | 22.99 | 9315 |
| 1728340800 | 23.1255 | -0.21 | -0.92 | 23.2501 | 23.39 | 23.105 | 8319 |
| 1728081600 | 23.34 | -0.06 | -0.26 | 23.42 | 23.42 | 23.27 | 9268 |
| 1727995200 | 23.4 | -0.05 | -0.21 | 23.42 | 23.48 | 23.3737 | 15768 |
| 1727908800 | 23.45 | -0.01 | -0.04 | 23.44 | 23.46 | 23.26 | 9990 |
| 1727822400 | 23.46 | -0.05 | -0.21 | 23.26 | 23.47 | 23.26 | 5706 |
| 1727735520 | 23.51 | -0.46 | -1.92 | 24.08 | 24.08 | 23.51 | 49934 |
| 1727476800 | 23.97 | 0.04 | 0.17 | 24.02 | 24.02 | 23.93 | 6120 |
| 1727390400 | 23.9299 | 0.03 | 0.13 | 24.01 | 24.01 | 23.8499 | 18699 |
| 1727304000 | 23.9 | -0.01 | -0.04 | 24 | 24 | 23.81 | 20102 |
| 1727217600 | 23.91 | -0.03 | -0.13 | 23.94 | 23.97 | 23.82 | 19882 |
| 1727131200 | 23.94 | -0.06 | -0.25 | 24 | 24.03 | 23.93 | 14449 |
| 1726872000 | 24 | -0.02 | -0.08 | 24 | 24.18 | 23.93 | 12559 |
| 1726785600 | 24.02 | 0.1 | 0.42 | 23.95 | 24.1699 | 23.95 | 14617 |
| 1726699200 | 23.92 | 0.09 | 0.38 | 23.9 | 23.92 | 23.8008 | 6344 |
| 1726612800 | 23.83 | -0.1 | -0.41 | 23.9605 | 24.12 | 23.79 | 14326 |
| 1726526400 | 23.9275 | 0.03 | 0.12 | 23.87 | 23.95 | 23.6001 | 18211 |
| 1726267200 | 23.9 | 0.15 | 0.63 | 23.74 | 23.9 | 23.74 | 8480 |
| 1726180800 | 23.75 | 0.09 | 0.38 | 23.69 | 23.75 | 23.69 | 10921 |
| 1726094400 | 23.66 | 0.2 | 0.85 | 23.46 | 23.87 | 23.46 | 15781 |
| 1726008000 | 23.46 | -0.12 | -0.51 | 23.4 | 23.6499 | 23.4 | 7997 |
| 1725921600 | 23.58 | 0.17 | 0.73 | 23.5299 | 23.65 | 23.2801 | 18087 |
| 1725662400 | 23.4099 | -0.05 | -0.21 | 23.5 | 23.598 | 23.28 | 17976 |
| 1725576000 | 23.46 | 0.13 | 0.56 | 23.44 | 23.46 | 23.16 | 23378 |
| 1725489600 | 23.33 | 0.14 | 0.60 | 23.1 | 23.3499 | 22.83 | 24984 |
| 1725403200 | 23.19 | -0.05 | -0.22 | 23.22 | 23.4499 | 23.0801 | 6336 |
| 1725057600 | 23.24 | -0.26 | -1.11 | 23.5 | 23.66 | 23.19 | 4311 |
| 1724971200 | 23.5 | 0.14 | 0.60 | 23.33 | 23.51 | 23.29 | 27057 |
| 1724884800 | 23.36 | 0.12 | 0.52 | 23.05 | 23.36 | 23.05 | 3276 |
| 1724798400 | 23.24 | 0.04 | 0.17 | 23.09 | 23.34 | 22.9601 | 25822 |
| 1724712000 | 23.2 | 0.08 | 0.35 | 23.24 | 23.24 | 23.1 | 7831 |
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
