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 | -1.44 | -7.32824427481 | 19.65 | 22.35 | 17.56 | 7865451 | 19.93087275 | CS |
| 4 | -8.32 | -31.360723709 | 26.53 | 27.14 | 17.56 | 8866392 | 21.68457993 | CS |
| 12 | 5.53 | 43.6119873817 | 12.68 | 32.3 | 11.26 | 11883825 | 21.58681124 | CS |
| 26 | 6.47 | 55.1107325383 | 11.74 | 32.3 | 6.88 | 8495371 | 17.77652275 | CS |
| 52 | 14.97 | 462.037037037 | 3.24 | 32.3 | 1.88 | 6584793 | 13.84777006 | CS |
| 156 | 7.48 | 69.7110904007 | 10.73 | 32.3 | 1.81 | 3133811 | 12.52266638 | CS |
| 260 | 7.48 | 69.7110904007 | 10.73 | 32.3 | 1.81 | 3133811 | 12.52266638 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 18.21 | -1.3 | -6.66 | 19.07 | 19.07 | 17.56 | 8752362 |
| 1735342800 | 19.51 | -2.31 | -10.59 | 22.225 | 22.35 | 19.3507 | 9710637 |
| 1735256400 | 21.82 | 0.81 | 3.86 | 21.22 | 21.99 | 20.21 | 7290954 |
| 1735077840 | 21.01 | 1.28 | 6.49 | 19.65 | 21.05 | 18.86 | 5321488 |
| 1734997200 | 19.73 | -0.04 | -0.20 | 19.78 | 20.1599 | 18.8518 | 5363308 |
| 1734738000 | 19.77 | 0.76 | 4.00 | 18.455 | 20.48 | 18.08 | 9405550 |
| 1734651600 | 19.01 | -0.1 | -0.52 | 19.81 | 20.04 | 18.44 | 9413801 |
| 1734565200 | 19.11 | -2.6 | -11.98 | 22.51 | 23.5 | 18.71 | 15160443 |
| 1734478800 | 21.71 | -0.01 | -0.05 | 21.22 | 22.83 | 20.3201 | 7523816 |
| 1734392400 | 21.72 | 0.59 | 2.79 | 20.23 | 21.95 | 19.37 | 8538864 |
| 1734133200 | 21.13 | -0.53 | -2.45 | 21.58 | 22.28 | 20.95 | 6211806 |
| 1734046800 | 21.66 | -0.74 | -3.30 | 23.08 | 24.0297 | 21.6 | 9586254 |
| 1733960400 | 22.4 | 0.26 | 1.17 | 22.01 | 22.91 | 20.4 | 9968196 |
| 1733874000 | 22.14 | -1.8 | -7.52 | 23.41 | 24.04 | 21.73 | 8853015 |
| 1733787600 | 23.94 | -1.76 | -6.85 | 26.39 | 26.39 | 23.76 | 7990113 |
| 1733528400 | 25.7 | 1.35 | 5.54 | 24.09 | 25.92 | 23.04 | 8107603 |
| 1733442000 | 24.35 | -0.5 | -2.01 | 24.29 | 24.89 | 22.77 | 9056517 |
| 1733355600 | 24.85 | -0.02 | -0.08 | 25.5 | 26.85 | 24.3602 | 9045834 |
| 1733269200 | 24.87 | -2.35 | -8.63 | 26.53 | 27.14 | 24.62 | 11159697 |
| 1733182800 | 27.22 | -2.43 | -8.20 | 31.51 | 31.87 | 27.17 | 9736808 |
| 1732917840 | 29.65 | 1.59 | 5.67 | 28.65 | 32.299999 | 28.65 | 11568297 |
| 1732750800 | 28.06 | 1.72 | 6.53 | 27.22 | 28.42 | 25.95 | 16047198 |
| 1732664400 | 26.34 | -1.72 | -6.13 | 28.02 | 29.1929 | 25.93 | 8623321 |
| 1732578000 | 28.06 | -2.15 | -7.12 | 31.89 | 31.89 | 27.29 | 10738960 |
| 1732318800 | 30.21 | 2.54 | 9.18 | 28.4 | 30.84 | 27.77 | 11340434 |
| 1732232400 | 27.67 | 1.93 | 7.50 | 25.81 | 28.74 | 24.54 | 11707521 |
| 1732146000 | 25.74 | -1.28 | -4.74 | 27.06 | 27.16 | 24.72 | 8704731 |
| 1732059600 | 27.02 | -0.25 | -0.92 | 26.66 | 27.67 | 26.21 | 9662356 |
| 1731973200 | 27.27 | 4.26 | 18.51 | 23.8 | 27.5538 | 22.7 | 13091346 |
| 1731714000 | 23.01 | -1.65 | -6.69 | 23.9852 | 24.1 | 22.4113 | 8651901 |
| 1731627600 | 24.66 | -0.32 | -1.28 | 26.47 | 27.54 | 24.13 | 12529843 |
| 1731541200 | 24.98 | 1.74 | 7.49 | 24.13 | 26.67 | 23.95 | 16384939 |
| 1731454800 | 23.24 | -0.25 | -1.06 | 23.3 | 26.55 | 22.3801 | 14632772 |
| 1731368400 | 23.49 | -1 | -4.08 | 23.82 | 25.08 | 21.3 | 15577183 |
| 1731109200 | 24.49 | 2.82 | 13.01 | 21 | 25.82 | 20.41 | 24128235 |
| 1731022800 | 21.67 | 0.26 | 1.21 | 21.65 | 22.36 | 21.19 | 12161520 |
| 1730936400 | 21.41 | 2.59 | 13.76 | 19.98 | 21.41 | 18.9 | 10463922 |
| 1730850000 | 18.82 | 0.35 | 1.89 | 18.79 | 19.03 | 18.02 | 4925367 |
| 1730763600 | 18.47 | -0.54 | -2.84 | 18.26 | 18.79 | 17.4607 | 8170874 |
| 1730500800 | 19.01 | -0.13 | -0.68 | 19.9 | 20.445 | 18.71 | 9775378 |
| 1730414400 | 19.14 | -1.66 | -7.98 | 20.57 | 20.58 | 18.93 | 9624971 |
| 1730328000 | 20.8 | -0.81 | -3.75 | 22.24 | 22.75 | 20.01 | 12754404 |
| 1730241600 | 21.61 | -0.39 | -1.77 | 20.984 | 22.0999 | 20.4 | 12064259 |
| 1730155200 | 22 | 3.59 | 19.50 | 18.87 | 22.24 | 18.87 | 25442047 |
| 1729896000 | 18.41 | 0.02 | 0.11 | 18.79 | 19.47 | 18.08 | 13406402 |
| 1729809600 | 18.39 | 1.07 | 6.18 | 17.62 | 19.05 | 17.18 | 11867764 |
| 1729723200 | 17.32 | -0.49 | -2.75 | 17.13 | 18.55 | 16.739999 | 10746148 |
| 1729636800 | 17.81 | -1.15 | -6.07 | 18.44 | 18.99 | 16.71 | 17421553 |
| 1729550400 | 18.96 | 0.75 | 4.12 | 18.76 | 19.69 | 17.66 | 20980317 |
| 1729291200 | 18.21 | 0.19 | 1.05 | 17.85 | 20.35 | 17.22 | 30782054 |
| 1729204800 | 18.02 | -1.05 | -5.51 | 18.05 | 19.74 | 17.58 | 21004700 |
| 1729118400 | 19.07 | 5.45 | 40.01 | 14.92 | 19.41 | 14.33 | 40257578 |
| 1729032000 | 13.62 | -0.32 | -2.30 | 14.25 | 14.54 | 13.26 | 7540375 |
| 1728945600 | 13.94 | 0.8 | 6.09 | 13.27 | 14.4 | 13.2 | 9124310 |
| 1728686400 | 13.14 | 1.14 | 9.50 | 11.73 | 13.54 | 11.66 | 7107822 |
| 1728600000 | 12 | 0.17 | 1.44 | 11.7 | 12.26 | 11.26 | 3970196 |
| 1728513600 | 11.83 | -1.07 | -8.29 | 12.7 | 12.7 | 11.65 | 7049578 |
| 1728427200 | 12.9 | 0.04 | 0.31 | 12.6346 | 12.99 | 12.26 | 3902220 |
| 1728340800 | 12.86 | -0.29 | -2.21 | 12.91 | 13.17 | 12.62 | 3987321 |
| 1728081600 | 13.15 | 1.14 | 9.49 | 12.03 | 13.49 | 11.95 | 9352605 |
| 1727995200 | 12.01 | -0.38 | -3.07 | 12.82 | 13.07 | 11.12 | 9457005 |
| 1727908800 | 12.39 | 0.51 | 4.29 | 11.6191 | 12.63 | 11.6101 | 5333735 |
| 1727822400 | 11.88 | 0.3 | 2.59 | 11.6 | 12.11 | 11.03 | 4322995 |
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
