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 | 3.63 | 19.3085106383 | 18.8 | 22.5 | 18.78 | 7438267 | 20.78682014 | CS |
| 4 | 1.1 | 5.15705578997 | 21.33 | 22.5 | 15.33 | 9210915 | 19.01853523 | CS |
| 12 | -1.1273 | -4.78535316017 | 23.5573 | 30.88 | 15.33 | 11523550 | 22.7683261 | CS |
| 26 | 1.9 | 9.25474914759 | 20.53 | 30.88 | 15.33 | 11110964 | 22.79288289 | CS |
| 52 | -0.43 | -1.88101487314 | 22.86 | 30.88 | 13.895 | 10914515 | 20.80899565 | CS |
| 156 | -53.1 | -70.3031907851 | 75.53 | 79.89 | 13.895 | 10806119 | 30.14429288 | CS |
| 260 | -52.57 | -70.0933333333 | 75 | 210 | 13.895 | 8324216 | 43.7640608 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745620800 | 22.45 | 0.14 | 0.63 | 22.25 | 22.695 | 21.96 | 6381309 |
| 1745534400 | 22.31 | 1.36 | 6.49 | 21.15 | 22.37 | 21.02 | 8293209 |
| 1745448000 | 20.95 | 0.78 | 3.87 | 21.09 | 22.0812 | 20.795 | 7994303 |
| 1745361600 | 20.17 | 0.92 | 4.78 | 19.64 | 20.5 | 19.64 | 7345195 |
| 1745275200 | 19.25 | 0.02 | 0.10 | 18.8 | 19.6768 | 18.78 | 6120361 |
| 1744929600 | 19.23 | 0.34 | 1.80 | 19.31 | 19.31 | 18.85 | 4559134 |
| 1744843200 | 18.89 | 0.07 | 0.37 | 18.43 | 19.105 | 18.3 | 6028175 |
| 1744756800 | 18.82 | 0.66 | 3.63 | 18.17 | 18.8699 | 18.17 | 6031497 |
| 1744670400 | 18.16 | -1.07 | -5.56 | 19.72 | 19.92 | 18.12 | 9747651 |
| 1744411200 | 19.23 | 0.15 | 0.79 | 18.9 | 19.26 | 18.26 | 5938774 |
| 1744324800 | 19.08 | -0.91 | -4.55 | 19.09 | 19.27 | 17.97 | 9180456 |
| 1744238400 | 19.99 | 3.24 | 19.34 | 16.77 | 20.3667 | 16.684999 | 13020064 |
| 1744152000 | 16.75 | -0.5 | -2.90 | 18.12 | 18.29 | 16.379999 | 12862413 |
| 1744065600 | 17.25 | 0.33 | 1.95 | 16 | 18.27 | 15.33 | 18740567 |
| 1743806400 | 16.92 | -1.27 | -6.98 | 17.3 | 17.62 | 16.114999 | 13038732 |
| 1743720000 | 18.19 | -2.72 | -13.01 | 19.26 | 19.48 | 17.72 | 12618356 |
| 1743633600 | 20.91 | 0.72 | 3.57 | 19.73 | 21.155 | 19.7 | 6679907 |
| 1743547200 | 20.19 | 0.6 | 3.06 | 19.8 | 20.42 | 19.365 | 6621663 |
| 1743460800 | 19.59 | -0.95 | -4.63 | 19.95 | 19.95 | 18.89 | 9126340 |
| 1743201600 | 20.54 | -1.04 | -4.82 | 21.33 | 21.7 | 20.105 | 11060590 |
| 1743115200 | 21.58 | -0.49 | -2.22 | 21.79 | 22 | 21.12 | 7274355 |
| 1743028800 | 22.07 | -0.82 | -3.58 | 22.51 | 22.6959 | 21.7 | 6428924 |
| 1742942400 | 22.89 | 0.16 | 0.70 | 22.82 | 23.66 | 22.76 | 6381494 |
| 1742856000 | 22.73 | 1.18 | 5.48 | 22.21 | 22.88 | 22.21 | 6974762 |
| 1742596800 | 21.55 | 0.52 | 2.47 | 20.6 | 21.59 | 20.57 | 5457751 |
| 1742510400 | 21.03 | -0.53 | -2.46 | 21.19 | 21.78 | 20.908 | 4708891 |
| 1742424000 | 21.56 | 0.41 | 1.94 | 21.27 | 21.94 | 21.1111 | 5725593 |
| 1742337600 | 21.15 | -0.31 | -1.44 | 21.165 | 21.35 | 20.76 | 6841522 |
| 1742251200 | 21.46 | 0.69 | 3.32 | 20.7 | 21.92 | 20.61 | 6553421 |
| 1741992000 | 20.77 | 0.29 | 1.42 | 20.97 | 21.33 | 20.695 | 7221113 |
| 1741905600 | 20.48 | -1.03 | -4.79 | 21.04 | 21.59 | 20.01 | 8411878 |
| 1741819200 | 21.51 | 0.54 | 2.58 | 21.65 | 22.27 | 21.32 | 10810923 |
| 1741732800 | 20.97 | -0.54 | -2.51 | 22.03 | 22.09 | 20.785 | 14265527 |
| 1741646400 | 21.51 | -2.68 | -11.08 | 22.76 | 23 | 20.762 | 16295077 |
| 1741390800 | 24.19 | 1.03 | 4.45 | 23 | 24.4096 | 22.33 | 13824091 |
| 1741304400 | 23.16 | -2.24 | -8.82 | 24.76 | 25.13 | 22.88 | 9722293 |
| 1741218000 | 25.4 | 0.68 | 2.75 | 24.52 | 25.52 | 24.26 | 8315424 |
| 1741131600 | 24.72 | 1.02 | 4.30 | 23.26 | 25.345 | 22.66 | 15036449 |
| 1741045200 | 23.7 | -1.94 | -7.57 | 25.39 | 25.49 | 23.53 | 12101654 |
| 1740786000 | 25.64 | -0.53 | -2.03 | 25.5 | 26.57 | 25.091 | 13783338 |
| 1740699600 | 26.17 | -0.34 | -1.28 | 26.4 | 26.73 | 25.1 | 16917526 |
| 1740613200 | 26.51 | 0.86 | 3.35 | 25.99 | 27.63 | 25.95 | 14544501 |
| 1740526800 | 25.65 | -1.63 | -5.98 | 26.92 | 27.12 | 24.21 | 28354161 |
| 1740440400 | 27.28 | -1.06 | -3.74 | 27 | 28.1 | 26.32 | 28913879 |
| 1740181200 | 28.34 | 0.34 | 1.21 | 29.33 | 30.88 | 27.82 | 39811831 |
| 1740094800 | 28 | 6.53 | 30.41 | 24.4 | 28 | 24.4 | 64080200 |
| 1740008400 | 21.47 | -0.35 | -1.60 | 21.63 | 22.19 | 21 | 14254334 |
| 1739922000 | 21.82 | 0.31 | 1.44 | 21.7 | 22.05 | 21.24 | 11210053 |
| 1739576400 | 21.51 | 0.77 | 3.71 | 21.01 | 21.58 | 20.96 | 9441918 |
| 1739490000 | 20.74 | 1.3 | 6.69 | 20.63 | 21.11 | 19.942 | 14675142 |
| 1739403600 | 19.44 | -0.06 | -0.31 | 19.27 | 19.53 | 19.0598 | 7383917 |
| 1739317200 | 19.5 | -0.9 | -4.41 | 20.15 | 20.165 | 19.44 | 10602307 |
| 1739230800 | 20.4 | -0.64 | -3.04 | 21.34 | 21.75 | 20.26 | 9622992 |
| 1738971600 | 21.04 | -0.15 | -0.71 | 21.2 | 21.7411 | 20.95 | 5703346 |
| 1738885200 | 21.19 | 0.08 | 0.38 | 20.98 | 21.8 | 20.9101 | 7973101 |
| 1738798800 | 21.11 | -0.36 | -1.68 | 21.39 | 21.5397 | 20.93 | 5860694 |
| 1738712400 | 21.47 | 0.08 | 0.37 | 21.68 | 22.07 | 21.37 | 4190145 |
| 1738626000 | 21.39 | -0.81 | -3.65 | 21.06 | 21.88 | 20.78 | 5989878 |
| 1738366800 | 22.2 | -0.81 | -3.52 | 23.5573 | 23.78 | 21.9613 | 7694111 |
| 1738280400 | 23.01 | 0.07 | 0.31 | 23.02 | 23.2304 | 22.47 | 4574713 |
| 1738194000 | 22.94 | -0.31 | -1.33 | 23.12 | 23.23 | 22.5001 | 4572395 |
| 1738107600 | 23.25 | 1.5 | 6.90 | 22.07 | 23.49 | 21.58 | 9199678 |
| 1738021200 | 21.75 | -0.57 | -2.55 | 21.65 | 22.3 | 21.26 | 5467320 |
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
