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 | 0.2296 | 0.982439324958 | 23.3704 | 24.25 | 23.06 | 581264 | 23.80886888 | CS |
| 4 | -1.88 | -7.37833594976 | 25.48 | 26.28 | 22.75 | 799271 | 24.39564013 | CS |
| 12 | 1.4038 | 6.32450599652 | 22.1962 | 27.3 | 21.98 | 825667 | 24.33509737 | CS |
| 26 | 1.4038 | 6.32450599652 | 22.1962 | 27.3 | 21.98 | 825667 | 24.33509737 | CS |
| 52 | 1.4038 | 6.32450599652 | 22.1962 | 27.3 | 21.98 | 825667 | 24.33509737 | CS |
| 156 | 1.4038 | 6.32450599652 | 22.1962 | 27.3 | 21.98 | 825667 | 24.33509737 | CS |
| 260 | 1.4038 | 6.32450599652 | 22.1962 | 27.3 | 21.98 | 825667 | 24.33509737 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342800 | 23.49 | -0.75 | -3.09 | 24.05 | 24.17 | 23.28 | 4620732 |
| 1735256400 | 24.24 | 0.31 | 1.30 | 23.88 | 24.25 | 23.7434 | 189466 |
| 1735077840 | 23.93 | 0.24 | 1.01 | 23.89 | 23.93 | 23.58 | 222263 |
| 1734997200 | 23.69 | -0.09 | -0.38 | 23.76 | 23.76 | 23.06 | 594444 |
| 1734738000 | 23.78 | 0.36 | 1.54 | 23.18 | 23.87 | 23.16 | 1331062 |
| 1734651600 | 23.42 | 0.62 | 2.72 | 22.95 | 23.76 | 22.75 | 647300 |
| 1734565200 | 22.8 | -0.57 | -2.44 | 23.27 | 23.42 | 22.78 | 626053 |
| 1734478800 | 23.37 | -0.33 | -1.39 | 23.37 | 23.73 | 23.27 | 978275 |
| 1734392400 | 23.7 | -0.47 | -1.94 | 24.07 | 24.19 | 23.19 | 900041 |
| 1734133200 | 24.17 | -0.17 | -0.70 | 24.24 | 24.45 | 23.94 | 1063145 |
| 1734046800 | 24.34 | -0.14 | -0.57 | 24.72 | 24.72 | 23.98 | 1042581 |
| 1733960400 | 24.48 | 0.48 | 2.00 | 23.94 | 24.5 | 23.92 | 507023 |
| 1733874000 | 24 | 0.09 | 0.38 | 23.9 | 24.46 | 23.8 | 731408 |
| 1733787600 | 23.91 | -1.12 | -4.47 | 25.18 | 25.26 | 23.77 | 1219767 |
| 1733528400 | 25.03 | -0.39 | -1.53 | 25.5 | 25.5 | 24.935 | 539613 |
| 1733442000 | 25.42 | 0.26 | 1.03 | 25.08 | 25.47 | 24.8 | 467424 |
| 1733355600 | 25.16 | -0.16 | -0.63 | 25.29 | 25.54 | 24.77 | 438159 |
| 1733269200 | 25.32 | 0.5 | 2.01 | 24.89 | 25.52 | 24.89 | 743880 |
| 1733182800 | 24.82 | -1.23 | -4.72 | 26.25 | 26.29 | 24.53 | 904919 |
| 1732917840 | 26.05 | 0.72 | 2.84 | 25.45 | 26.28 | 25.42 | 2130222 |
| 1732750800 | 25.33 | 0.26 | 1.04 | 25.02 | 25.71 | 25.02 | 559811 |
| 1732664400 | 25.07 | -0.55 | -2.15 | 25.5 | 25.545 | 24.72 | 916504 |
| 1732578000 | 25.62 | -0.46 | -1.76 | 26.2121 | 26.2121 | 25.57 | 909810 |
| 1732318800 | 26.08 | -0.58 | -2.18 | 26.72 | 26.99 | 25.935 | 610474 |
| 1732232400 | 26.66 | 0.07 | 0.26 | 26.93 | 27.13 | 26.53 | 550641 |
| 1732146000 | 26.59 | 0.1 | 0.38 | 26.65 | 27.3 | 26.44 | 550451 |
| 1732059600 | 26.49 | 1.04 | 4.09 | 25.38 | 26.495 | 24.9301 | 964211 |
| 1731973200 | 25.45 | -0.11 | -0.43 | 25.65 | 25.81 | 25.2 | 657173 |
| 1731714000 | 25.56 | 0.29 | 1.15 | 25.16 | 25.8 | 25.12 | 484470 |
| 1731627600 | 25.27 | 0.35 | 1.40 | 24.9 | 25.38 | 24.37 | 453390 |
| 1731541200 | 24.92 | 0.42 | 1.71 | 24.7 | 25.04 | 24.57 | 419630 |
| 1731454800 | 24.5 | -0.44 | -1.76 | 24.82 | 25.22 | 24.29 | 323926 |
| 1731368400 | 24.94 | 1.29 | 5.45 | 23.67 | 25.05 | 23.625 | 899388 |
| 1731109200 | 23.65 | 0.02 | 0.08 | 23.81 | 24.12 | 23.4801 | 824072 |
| 1731022800 | 23.63 | 0.54 | 2.34 | 23.19 | 23.975 | 22.98 | 979459 |
| 1730936400 | 23.09 | -0.62 | -2.61 | 24.27 | 24.27 | 23.05 | 1080123 |
| 1730850000 | 23.71 | -0.39 | -1.62 | 23.98 | 24.29 | 23.6 | 464373 |
| 1730763600 | 24.1 | -0.61 | -2.47 | 24.71 | 24.95 | 23.64 | 529916 |
| 1730500800 | 24.71 | -0.25 | -1.00 | 24.84 | 25.36 | 24.71 | 605231 |
| 1730414400 | 24.96 | 0.65 | 2.67 | 24.28 | 25.01 | 24.11 | 427456 |
| 1730328000 | 24.31 | 0.63 | 2.66 | 23.75 | 24.38 | 23.69 | 400557 |
| 1730241600 | 23.68 | -0.39 | -1.62 | 23.95 | 24.48 | 23.68 | 291667 |
| 1730155200 | 24.07 | 0.24 | 1.01 | 23.69 | 24.27 | 23.5523 | 213545 |
| 1729896000 | 23.83 | -0.69 | -2.81 | 24.58 | 24.58 | 23.72 | 414557 |
| 1729809600 | 24.52 | -0.09 | -0.37 | 24.58 | 24.6789 | 24.23 | 431640 |
| 1729723200 | 24.61 | -1.18 | -4.58 | 25.75 | 25.8994 | 24.43 | 428035 |
| 1729636800 | 25.79 | -0.15 | -0.58 | 25.86 | 26.11 | 25.62 | 610844 |
| 1729550400 | 25.94 | 0.28 | 1.09 | 25.8 | 26.09 | 25.2 | 403886 |
| 1729291200 | 25.66 | 1.38 | 5.68 | 24.34 | 25.82 | 24.26 | 1001134 |
| 1729204800 | 24.28 | -0.07 | -0.29 | 24.14 | 24.31 | 23.64 | 497392 |
| 1729118400 | 24.35 | 0.53 | 2.23 | 23.76 | 24.67 | 23.71 | 592547 |
| 1729032000 | 23.82 | 1.12 | 4.93 | 22.8 | 24.03 | 22.71 | 1292591 |
| 1728945600 | 22.7 | -0.47 | -2.03 | 23.1 | 23.44 | 22.18 | 1934574 |
| 1728686400 | 23.17 | 0.12 | 0.52 | 22.98 | 23.61 | 22.79 | 1911086 |
| 1728600000 | 23.05 | -1.06 | -4.40 | 24.1 | 24.31 | 23.02 | 2684484 |
| 1728513600 | 24.11 | 0.56 | 2.38 | 23.48 | 24.885 | 23.07 | 3025508 |
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
