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 | 0.03 | 0.130434782609 | 23 | 23.3 | 22.73 | 81144 | 23.09862467 | CS |
| 4 | 0.48 | 2.12860310421 | 22.55 | 23.3 | 22.31 | 66147 | 22.80023901 | CS |
| 12 | 1.76 | 8.27456511519 | 21.27 | 23.3 | 20.68 | 48681 | 22.35144439 | CS |
| 26 | 4.14 | 21.9163578613 | 18.89 | 23.7 | 18.09 | 52535 | 21.61975995 | CS |
| 52 | 6.13 | 36.2721893491 | 16.9 | 23.7 | 16.5 | 43540 | 20.16728921 | CS |
| 156 | -3 | -11.5251632731 | 26.03 | 26.37 | 12.02 | 42660 | 19.09402064 | CS |
| 260 | -2.29 | -9.04423380727 | 25.32 | 27.08 | 12.02 | 54771 | 21.31899479 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731973200 | 23.03 | -0.27 | -1.16 | 23.28 | 23.28 | 22.91 | 118683 |
| 1731714000 | 23.3 | 0.3 | 1.30 | 23.09 | 23.3 | 22.8 | 43637 |
| 1731627600 | 23 | -0.07 | -0.30 | 23.14 | 23.15 | 22.73 | 45700 |
| 1731541200 | 23.07 | 0.03 | 0.13 | 23.04 | 23.28 | 22.855 | 65155 |
| 1731454800 | 23.04 | -0.17 | -0.73 | 23.21 | 23.2499 | 23.032159 | 178799 |
| 1731368400 | 23.21 | 0.2 | 0.87 | 23 | 23.3 | 23 | 72429 |
| 1731109200 | 23.01 | 0.17 | 0.74 | 22.85 | 23.1 | 22.84 | 87074 |
| 1731022800 | 22.84 | 0.19 | 0.84 | 22.7 | 22.9 | 22.5 | 235668 |
| 1730936400 | 22.65 | -0.05 | -0.22 | 22.61 | 22.65 | 22.5001 | 36746 |
| 1730850000 | 22.7 | 0.06 | 0.27 | 22.55 | 22.73 | 22.55 | 19127 |
| 1730763600 | 22.64 | 0.09 | 0.40 | 22.55 | 22.7 | 22.502 | 29534 |
| 1730500800 | 22.55 | 0.05 | 0.22 | 22.56 | 22.56 | 22.36 | 27831 |
| 1730414400 | 22.5 | -0.05 | -0.22 | 22.66 | 22.66 | 22.5 | 207194 |
| 1730328000 | 22.55 | 0.04 | 0.18 | 22.65 | 22.65 | 22.5 | 8060 |
| 1730241600 | 22.51 | -0.13 | -0.57 | 22.59 | 22.64 | 22.45 | 15602 |
| 1730155200 | 22.64 | 0.14 | 0.62 | 22.6 | 22.64 | 22.5 | 7170 |
| 1729896000 | 22.5 | -0.06 | -0.27 | 22.64 | 22.64 | 22.45 | 21552 |
| 1729809600 | 22.56 | 0.16 | 0.71 | 22.31 | 22.6499 | 22.31 | 26740 |
| 1729723200 | 22.4 | -0.2 | -0.88 | 22.53 | 22.53 | 22.37 | 36299 |
| 1729636800 | 22.6 | 0.01 | 0.04 | 22.59 | 22.71 | 22.45 | 111360 |
| 1729550400 | 22.59 | -0.08 | -0.35 | 22.55 | 22.61 | 22.5 | 47269 |
| 1729291200 | 22.67 | 0.15 | 0.67 | 22.5 | 22.69 | 22.38 | 72124 |
| 1729204800 | 22.52 | -0.05 | -0.22 | 22.54 | 22.54 | 22.45 | 12475 |
| 1729118400 | 22.57 | 0.06 | 0.27 | 22.46 | 22.57 | 22.42 | 21639 |
| 1729032000 | 22.51 | 0.04 | 0.18 | 22.41 | 22.51 | 22.3901 | 55880 |
| 1728945600 | 22.47 | -0.05 | -0.22 | 22.5 | 22.5 | 22.36 | 16866 |
| 1728686400 | 22.52 | 0.03 | 0.13 | 22.47 | 22.52 | 22.34 | 60513 |
| 1728600000 | 22.49 | 0.01 | 0.04 | 22.53 | 22.53 | 22.28 | 26030 |
| 1728513600 | 22.48 | -0.01 | -0.04 | 22.52 | 22.52 | 22.41 | 31359 |
| 1728427200 | 22.49 | 0 | 0.00 | 22.48 | 22.51 | 22.32 | 29353 |
| 1728340800 | 22.49 | -0.04 | -0.18 | 22.4 | 22.5 | 22.27 | 30157 |
| 1728081600 | 22.53 | 0.32 | 1.44 | 22.21 | 22.53 | 22 | 89668 |
| 1727995200 | 22.21 | -0.04 | -0.18 | 22.21 | 22.33 | 22.2 | 23859 |
| 1727908800 | 22.25 | -0.01 | -0.04 | 22.28 | 22.28 | 22.192 | 10497 |
| 1727822400 | 22.26 | 0.11 | 0.50 | 22.15 | 22.26 | 22 | 17908 |
| 1727736000 | 22.15 | 0.09 | 0.43 | 22.05 | 22.24 | 21.71 | 152740 |
| 1727476800 | 22.055 | -0.04 | -0.16 | 22.11 | 22.16 | 22.05 | 40829 |
| 1727390400 | 22.09 | 0.05 | 0.23 | 22.15 | 22.15 | 21.9 | 36069 |
| 1727304000 | 22.04 | 0.12 | 0.55 | 21.91 | 22.08 | 21.7 | 83908 |
| 1727217600 | 21.92 | 0.05 | 0.23 | 21.9 | 21.96 | 21.6635 | 51860 |
| 1727131200 | 21.87 | -0.16 | -0.73 | 22.13 | 22.13 | 21.71 | 84278 |
| 1726872000 | 22.03 | 0.13 | 0.59 | 21.8 | 22.08 | 21.76 | 74444 |
| 1726785600 | 21.9 | 0.18 | 0.83 | 21.74 | 21.9 | 21.65 | 78328 |
| 1726699200 | 21.72 | 0.02 | 0.09 | 21.7 | 21.85 | 21.49 | 39928 |
| 1726612800 | 21.7 | 0.28 | 1.31 | 21.5 | 21.7 | 21.42 | 25665 |
| 1726526400 | 21.42 | -0.08 | -0.37 | 21.5 | 21.55 | 20.86 | 37228 |
| 1726267200 | 21.5 | 0.04 | 0.19 | 21.46 | 21.58 | 21.42 | 35050 |
| 1726180800 | 21.46 | 0.07 | 0.33 | 21.39 | 21.48 | 21.2 | 18348 |
| 1726094400 | 21.39 | -0.02 | -0.09 | 21.3 | 21.44 | 21.13 | 20509 |
| 1726008000 | 21.41 | 0.11 | 0.52 | 21.3 | 21.41 | 21.05 | 25500 |
| 1725921600 | 21.3 | 0.14 | 0.66 | 21.2 | 21.3 | 20.95 | 16512 |
| 1725662400 | 21.16 | -0.01 | -0.05 | 21.12 | 21.2 | 20.9802 | 8882 |
| 1725576000 | 21.17 | -0.04 | -0.19 | 21.2 | 21.21 | 21.138 | 19588 |
| 1725489600 | 21.21 | 0.16 | 0.76 | 21.04 | 21.25 | 21.04 | 16080 |
| 1725403200 | 21.05 | 0.05 | 0.24 | 20.92 | 21.0799 | 20.82 | 24177 |
| 1725057600 | 21 | -0.07 | -0.33 | 20.88 | 21.04 | 20.68 | 76296 |
| 1724971200 | 21.07 | -0.12 | -0.57 | 21.29 | 21.29 | 21.06 | 16220 |
| 1724884800 | 21.19 | -0.09 | -0.42 | 21.21 | 21.33 | 21.08 | 46902 |
| 1724798400 | 21.28 | 0.08 | 0.38 | 21.19 | 21.28 | 21.03 | 11604 |
| 1724712000 | 21.1993 | -0.07 | -0.33 | 21.27 | 21.32 | 21.12 | 9982 |
| 1724452800 | 21.27 | 0.13 | 0.61 | 21.14 | 21.3 | 21.09 | 54920 |
| 1724366400 | 21.14 | 0.11 | 0.52 | 21.1 | 21.15 | 21 | 25230 |
| 1724280000 | 21.03 | 0.08 | 0.38 | 20.95 | 21.05 | 20.91 | 174840 |
| 1724193600 | 20.95 | 0.07 | 0.34 | 20.81 | 20.95 | 20.7801 | 37011 |
| 1724107200 | 20.88 | 0.09 | 0.43 | 20.86 | 20.88 | 20.7 | 16944 |
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
