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 | 0.23 | 1.0843941537 | 21.21 | 22.8 | 19.4232 | 17866 | 21.13060662 | CS |
| 4 | 4.74 | 28.3832335329 | 16.7 | 23.03 | 16.15 | 16993 | 21.01785482 | CS |
| 12 | 3.07 | 16.7120304845 | 18.37 | 23.03 | 15.75 | 16006 | 19.04888206 | CS |
| 26 | -2.81 | -11.587628866 | 24.25 | 25.1 | 15.75 | 33860 | 21.33129187 | CS |
| 52 | -1.06 | -4.71111111111 | 22.5 | 25.99 | 15.75 | 39056 | 21.7019812 | CS |
| 156 | -1.06 | -4.71111111111 | 22.5 | 25.99 | 15.75 | 39056 | 21.7019812 | CS |
| 260 | -1.06 | -4.71111111111 | 22.5 | 25.99 | 15.75 | 39056 | 21.7019812 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 21.44 | -0.2 | -0.92 | 21.34 | 21.9099 | 21.34 | 7142 |
| 1737070800 | 21.64 | 0.19 | 0.89 | 20.75 | 22.12 | 20.75 | 9625 |
| 1736984400 | 21.45 | -0.89 | -3.98 | 22.09 | 22.8 | 20.9 | 34439 |
| 1736898000 | 22.34 | 0.95 | 4.44 | 21.68 | 22.34 | 21.5 | 1262 |
| 1736811600 | 21.39 | 0.98 | 4.80 | 20.34 | 21.67 | 19.4232 | 14573 |
| 1736552400 | 20.41 | -1.25 | -5.77 | 21.21 | 22.12 | 19.8 | 29432 |
| 1736379600 | 21.66 | -0.71 | -3.17 | 22.37 | 22.6 | 21.05 | 30140 |
| 1736293200 | 22.37 | 0.8 | 3.71 | 21.33 | 23.03 | 21.19 | 45489 |
| 1736206800 | 21.57 | 0.9 | 4.35 | 20.7 | 21.57 | 20.46 | 46420 |
| 1735947600 | 20.67 | 0.18 | 0.88 | 20.72 | 20.75 | 20.12 | 8819 |
| 1735861200 | 20.49 | -0.5 | -2.38 | 21 | 21 | 20.08 | 10659 |
| 1735688400 | 20.99 | 2.39 | 12.85 | 17.91 | 22.08 | 17.91 | 18703 |
| 1735602000 | 18.6 | -0.13 | -0.69 | 18.58 | 18.925 | 18.2 | 4342 |
| 1735342800 | 18.73 | 0.14 | 0.75 | 18.11 | 18.94 | 17.867 | 9670 |
| 1735256400 | 18.59 | 0.42 | 2.31 | 18 | 18.94 | 17.5123 | 5867 |
| 1735077840 | 18.17 | 0 | 0.00 | 17.07 | 18.21 | 17.07 | 1448 |
| 1734997200 | 18.17 | 0.92 | 5.33 | 17 | 18.17 | 17 | 12409 |
| 1734738000 | 17.25 | 0.28 | 1.65 | 16.7 | 17.25 | 16.149999 | 5579 |
| 1734651600 | 16.97 | 0.38 | 2.26 | 16.28 | 16.97 | 16.18 | 14032 |
| 1734565200 | 16.594999 | -0.23 | -1.34 | 16.5 | 16.82 | 16.5 | 14361 |
| 1734478800 | 16.82 | 0.14 | 0.84 | 16.75 | 17 | 16.5 | 17108 |
| 1734392400 | 16.68 | 0.17 | 1.03 | 16.3 | 16.75 | 15.75 | 9885 |
| 1734133200 | 16.51 | -0.31 | -1.84 | 17.4 | 17.425 | 16.51 | 8540 |
| 1734046800 | 16.82 | -0.9 | -5.08 | 17.41 | 18.5 | 16.78 | 4561 |
| 1733960400 | 17.72 | 1.05 | 6.30 | 17.28 | 17.72 | 16.329999 | 8573 |
| 1733874000 | 16.67 | 0.24 | 1.46 | 16.239999 | 17.0001 | 16.221 | 13039 |
| 1733787600 | 16.43 | 0.13 | 0.80 | 16.579999 | 17.67 | 16 | 35436 |
| 1733528400 | 16.3 | 0.3 | 1.88 | 16.02 | 17.04 | 16.02 | 7088 |
| 1733442000 | 16 | -0.35 | -2.14 | 16.46 | 17.5 | 16 | 8045 |
| 1733355600 | 16.35 | -1.02 | -5.87 | 17.5 | 17.5 | 15.8878 | 15497 |
| 1733269200 | 17.37 | 0.12 | 0.70 | 17.28 | 17.88 | 17.25 | 5185 |
| 1733182800 | 17.25 | -0.14 | -0.81 | 17.52 | 18.43 | 17.25 | 8286 |
| 1732917840 | 17.39 | -0.61 | -3.39 | 18.15 | 19.14 | 17.25 | 10876 |
| 1732750800 | 18 | 0.17 | 0.96 | 17.54 | 18.3 | 17.31 | 8154 |
| 1732664400 | 17.8284 | 0.58 | 3.35 | 17.65 | 19.029 | 17.31 | 15034 |
| 1732578000 | 17.25 | 0 | 0.00 | 17.67 | 19.06 | 16.64 | 11140 |
| 1732318800 | 17.25 | -1.33 | -7.16 | 18.57 | 18.9113 | 16.469999 | 34809 |
| 1732232400 | 18.58 | 0.63 | 3.51 | 18.08 | 19.1223 | 18.08 | 10729 |
| 1732146000 | 17.95 | -0.71 | -3.80 | 18.8 | 19.6706 | 17.95 | 21485 |
| 1732059600 | 18.66 | -0.12 | -0.64 | 18.77 | 19.2221 | 18.66 | 12333 |
| 1731973200 | 18.78 | -0.41 | -2.14 | 19.32 | 19.4 | 18.75 | 6718 |
| 1731714000 | 19.19 | 0.32 | 1.70 | 19.01 | 19.19 | 18.75 | 3259 |
| 1731627600 | 18.87 | -0.16 | -0.84 | 19.13 | 19.69 | 18.78 | 8338 |
| 1731541200 | 19.03 | -0.21 | -1.09 | 19.34 | 19.61 | 18.79 | 20827 |
| 1731454800 | 19.24 | -0.22 | -1.13 | 19.46 | 19.46 | 19 | 4578 |
| 1731368400 | 19.46 | 0.36 | 1.86 | 18.86 | 19.65 | 18.65 | 5699 |
| 1731109200 | 19.105 | 0.25 | 1.30 | 19.06 | 19.61 | 19.06 | 3404 |
| 1731022800 | 18.86 | -0.14 | -0.74 | 19.35 | 19.35 | 18.57 | 15148 |
| 1730936400 | 19 | -0.04 | -0.21 | 19.04 | 19.04 | 18.5 | 11531 |
| 1730850000 | 19.04 | 0.33 | 1.76 | 18.5 | 19.22 | 18.45 | 35775 |
| 1730763600 | 18.71 | 0.02 | 0.11 | 18.7 | 18.84 | 18.57 | 12938 |
| 1730500800 | 18.69 | -0.06 | -0.32 | 19.25 | 19.25 | 18.69 | 9617 |
| 1730414400 | 18.75 | -0.33 | -1.73 | 18.83 | 19.1115 | 18.75 | 4801 |
| 1730328000 | 19.08 | -0.17 | -0.88 | 19.01 | 19.3324 | 18.74 | 16612 |
| 1730241600 | 19.25 | 0.89 | 4.85 | 18.26 | 19.5 | 18.25 | 125710 |
| 1730155200 | 18.36 | -0.18 | -0.97 | 18.54 | 18.75 | 18.25 | 21426 |
| 1729896000 | 18.54 | 0.35 | 1.92 | 18.37 | 18.77 | 18.25 | 6855 |
| 1729809600 | 18.19 | -0.25 | -1.36 | 18.71 | 18.71 | 17.475 | 19573 |
| 1729723200 | 18.44 | -0.01 | -0.05 | 18.29 | 18.729 | 18.0437 | 11374 |
| 1729636800 | 18.45 | -0.11 | -0.59 | 18.58 | 18.99 | 18.205 | 7079 |
| 1729550400 | 18.56 | -0.48 | -2.52 | 19.26 | 19.44 | 18.5 | 17482 |
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
