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 | -0.2229 | -0.914165255158 | 24.3829 | 24.39 | 24.0454 | 115 | 24.35607375 | CS |
| 4 | 0.12 | 0.499168053245 | 24.04 | 24.4 | 23.6 | 355 | 24.11435232 | CS |
| 12 | 0.58 | 2.45971162002 | 23.58 | 24.4 | 23.58 | 332 | 23.96919678 | CS |
| 26 | 0.21 | 0.876826722338 | 23.95 | 24.5 | 23.1 | 505 | 23.79159542 | CS |
| 52 | 0.9 | 3.86930352537 | 23.26 | 27.5799 | 21.6 | 626 | 23.69790353 | CS |
| 156 | -1.29 | -5.06876227898 | 25.45 | 27.5799 | 19.41 | 986 | 23.6870643 | CS |
| 260 | -0.69 | -2.77665995976 | 24.85 | 27.5799 | 19.41 | 1620 | 24.58662104 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 24.16 | 0 | 0.00 | 24.16 | 24.16 | 24.16 | 35 |
| 1736379600 | 24.16 | 0 | 0.00 | 24.05 | 24.16 | 24.05 | 66 |
| 1736293200 | 24.16 | -0.23 | -0.94 | 24.16 | 24.16 | 24.16 | 2 |
| 1736206800 | 24.39 | 0.01 | 0.03 | 24.0454 | 24.39 | 24.0454 | 393 |
| 1735947600 | 24.3829 | 0 | 0.00 | 24.3829 | 24.3829 | 24.3829 | 0 |
| 1735861200 | 24.3829 | 0.27 | 1.13 | 24.11 | 24.4 | 24.11 | 1176 |
| 1735688400 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24 | 1486 |
| 1735602000 | 24.11 | 0.07 | 0.29 | 24.11 | 24.11 | 24.11 | 205 |
| 1735342800 | 24.0405 | 0.04 | 0.17 | 24.0641 | 24.0641 | 23.73 | 1106 |
| 1735256400 | 24 | 0 | 0.00 | 24 | 24 | 24 | 28 |
| 1735077840 | 24 | 0.25 | 1.05 | 23.75 | 24 | 23.75 | 600 |
| 1734997200 | 23.75 | 0.02 | 0.08 | 23.75 | 23.75 | 23.75 | 227 |
| 1734738000 | 23.73 | -0.1 | -0.42 | 23.73 | 23.73 | 23.73 | 11 |
| 1734651600 | 23.8299 | -0.04 | -0.16 | 23.8299 | 23.8299 | 23.73 | 182 |
| 1734565200 | 23.8677 | -0.17 | -0.72 | 23.7301 | 23.8677 | 23.7301 | 502 |
| 1734478800 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 2 |
| 1734392400 | 24.04 | 0 | 0.00 | 23.6 | 24.04 | 23.6 | 50 |
| 1734133200 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 0 |
| 1734046800 | 24.04 | -0.09 | -0.39 | 24.04 | 24.04 | 24.04 | 483 |
| 1733960400 | 24.1347 | 0 | 0.00 | 24.1347 | 24.1347 | 24.1347 | 0 |
| 1733874000 | 24.1347 | 0.09 | 0.39 | 24.1347 | 24.1347 | 24.1347 | 100 |
| 1733787600 | 24.0401 | 0 | 0.00 | 24.06 | 24.06 | 24.0401 | 160 |
| 1733528400 | 24.0401 | -0.2 | -0.81 | 24.11 | 24.13 | 24.04 | 1756 |
| 1733442000 | 24.2359 | -0.16 | -0.67 | 24.2359 | 24.2359 | 24.2359 | 160 |
| 1733355600 | 24.4 | 0 | 0.00 | 24.4 | 24.4 | 24.4 | 13 |
| 1733269200 | 24.4 | 0 | 0.00 | 24.14 | 24.4 | 24.14 | 60 |
| 1733182800 | 24.4 | 0 | 0.00 | 24.13 | 24.4 | 24.13 | 5 |
| 1732917840 | 24.4 | 0.29 | 1.20 | 24.4 | 24.4 | 24.4 | 100 |
| 1732750800 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 85 |
| 1732664400 | 24.11 | 0 | 0.00 | 24.11 | 24.4 | 24.11 | 130 |
| 1732578000 | 24.11 | 0 | 0.00 | 24.11 | 24.11 | 24.11 | 154 |
| 1732318800 | 24.11 | 0.07 | 0.29 | 24.13 | 24.13 | 24.11 | 200 |
| 1732232400 | 24.04 | 0 | 0.00 | 24.38 | 24.38 | 24.04 | 16 |
| 1732146000 | 24.04 | 0 | 0.00 | 24.04 | 24.04 | 24.04 | 7 |
| 1732059600 | 24.04 | -0.07 | -0.28 | 24.04 | 24.04 | 24.04 | 371 |
| 1731973200 | 24.1085 | 0 | 0.00 | 24.1085 | 24.1085 | 24.1085 | 0 |
| 1731714000 | 24.1085 | 0 | 0.00 | 24.1085 | 24.1085 | 24.1085 | 0 |
| 1731627600 | 24.1085 | 0.11 | 0.45 | 24.14 | 24.14 | 24.1085 | 970 |
| 1731541200 | 24 | 0.22 | 0.92 | 24 | 24 | 24 | 200 |
| 1731454800 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 0 |
| 1731368400 | 23.7815 | 0 | 0.00 | 24.07 | 24.07 | 23.7815 | 85 |
| 1731109200 | 23.7815 | 0 | 0.00 | 24.07 | 24.07 | 23.7815 | 35 |
| 1731022800 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 33 |
| 1730936400 | 23.7815 | 0 | 0.00 | 23.7815 | 23.7815 | 23.7815 | 6 |
| 1730850000 | 23.7815 | -0.19 | -0.79 | 23.7815 | 23.7815 | 23.7815 | 520 |
| 1730763600 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1730500800 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1730414400 | 23.97 | 0.13 | 0.56 | 23.97 | 23.97 | 23.97 | 120 |
| 1730328000 | 23.8366 | 0 | 0.00 | 23.8366 | 23.8366 | 23.8366 | 26 |
| 1730241600 | 23.8366 | -0.13 | -0.56 | 23.8366 | 23.8366 | 23.8366 | 522 |
| 1730155200 | 23.97 | 0 | 0.00 | 23.97 | 23.97 | 23.97 | 0 |
| 1729896000 | 23.97 | 0.22 | 0.93 | 23.7314 | 23.97 | 23.73 | 1310 |
| 1729809600 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729723200 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 0 |
| 1729636800 | 23.75 | 0.05 | 0.21 | 23.65 | 23.75 | 23.65 | 3319 |
| 1729550400 | 23.7 | 0.12 | 0.51 | 23.7 | 23.7 | 23.7 | 1095 |
| 1729291200 | 23.58 | 0.01 | 0.04 | 23.58 | 23.58 | 23.58 | 540 |
| 1729204800 | 23.57 | 0 | 0.00 | 23.57 | 23.57 | 23.57 | 55 |
| 1729118400 | 23.57 | -0.18 | -0.76 | 23.57 | 23.7 | 23.57 | 418 |
| 1729032000 | 23.75 | 0 | 0.00 | 23.75 | 23.75 | 23.75 | 1 |
| 1728945600 | 23.75 | 0 | 0.00 | 23.51 | 23.75 | 23.51 | 207 |
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
