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 | 0.11 | 0.663050030139 | 16.59 | 17.12 | 16.38 | 493066 | 16.80136722 | CS |
| 4 | 0.46 | 2.83251231527 | 16.24 | 17.12 | 14.58 | 482739 | 16.20388764 | CS |
| 12 | -1.01 | -5.70299265951 | 17.71 | 17.84 | 14.58 | 432793 | 16.24709385 | CS |
| 26 | -0.32 | -1.88014101058 | 17.02 | 18.85 | 14.58 | 418177 | 17.02880014 | CS |
| 52 | 1.79 | 12.0053655265 | 14.91 | 18.85 | 13.84 | 504654 | 15.94651306 | CS |
| 156 | -0.82 | -4.6803652968 | 17.52 | 18.975 | 10.215 | 603897 | 15.57197539 | CS |
| 260 | -1.7 | -9.23913043478 | 18.4 | 19.6 | 10.215 | 601718 | 15.72493356 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 16.7 | 0.17 | 1.03 | 16.52 | 16.86 | 16.52 | 464860 |
| 1741304400 | 16.53 | -0.21 | -1.25 | 16.64 | 16.66 | 16.379999 | 381157 |
| 1741218000 | 16.739999 | 0.02 | 0.12 | 16.6 | 16.86 | 16.585 | 506662 |
| 1741131600 | 16.719999 | -0.33 | -1.94 | 17.01 | 17.085 | 16.71 | 524438 |
| 1741045200 | 17.05 | 0.12 | 0.71 | 16.9 | 17.12 | 16.9 | 347817 |
| 1740786000 | 16.93 | 0.43 | 2.61 | 16.59 | 16.93 | 16.54 | 705258 |
| 1740699600 | 16.5 | 0.42 | 2.61 | 15.92 | 16.53 | 15.92 | 429009 |
| 1740613200 | 16.079999 | -0.12 | -0.74 | 15.71 | 16.28 | 14.58 | 739681 |
| 1740526800 | 16.2 | 0.2 | 1.25 | 15.77 | 16.77 | 15.25 | 1156240 |
| 1740440400 | 16 | 0.34 | 2.17 | 15.62 | 16.085 | 15.57 | 740188 |
| 1740181200 | 15.66 | -0.02 | -0.13 | 15.83 | 15.92 | 15.44 | 404442 |
| 1740094800 | 15.68 | 0.07 | 0.45 | 15.56 | 15.71 | 15.53 | 436199 |
| 1740008400 | 15.61 | -0.37 | -2.32 | 15.88 | 15.92 | 15.51 | 372124 |
| 1739922000 | 15.98 | -0.02 | -0.13 | 15.86 | 16.096699 | 15.86 | 384723 |
| 1739576400 | 16 | 0.23 | 1.46 | 15.94 | 16.18 | 15.79 | 586106 |
| 1739490000 | 15.77 | 0.07 | 0.45 | 15.78 | 15.82 | 15.695 | 445264 |
| 1739403600 | 15.7 | -0.25 | -1.57 | 15.99 | 15.99 | 15.6 | 310470 |
| 1739317200 | 15.95 | -0.04 | -0.25 | 15.83 | 16.02 | 15.83 | 181112 |
| 1739230800 | 15.99 | -0.09 | -0.56 | 16.079999 | 16.079999 | 15.78 | 196286 |
| 1738971600 | 16.079999 | -0.05 | -0.31 | 16.239999 | 16.239999 | 15.8 | 324862 |
| 1738885200 | 16.129999 | 0.03 | 0.19 | 16.129999 | 16.25 | 16.02 | 221293 |
| 1738798800 | 16.1 | 0.25 | 1.58 | 15.9 | 16.149999 | 15.78 | 352667 |
| 1738712400 | 15.85 | -0.08 | -0.50 | 15.85 | 15.97 | 15.71 | 228067 |
| 1738626000 | 15.93 | -0.01 | -0.06 | 15.81 | 15.98 | 15.64 | 241881 |
| 1738366800 | 15.94 | -0.05 | -0.31 | 15.85 | 15.995 | 15.74 | 401796 |
| 1738280400 | 15.99 | 0.3 | 1.91 | 15.86 | 16.149999 | 15.82 | 322374 |
| 1738194000 | 15.69 | -0.49 | -3.03 | 16.129999 | 16.129999 | 15.63 | 266092 |
| 1738107600 | 16.18 | 0.03 | 0.19 | 16.079999 | 16.28 | 16 | 358425 |
| 1738021200 | 16.149999 | 0.44 | 2.80 | 15.76 | 16.37 | 15.76 | 291704 |
| 1737762000 | 15.71 | 0.07 | 0.45 | 15.34 | 15.745 | 15.34 | 311958 |
| 1737675600 | 15.64 | 0 | 0.00 | 15.64 | 15.64 | 15.64 | 0 |
| 1737589200 | 15.64 | -0.39 | -2.43 | 15.91 | 15.91 | 15.635 | 711141 |
| 1737502800 | 16.03 | 0 | 0.00 | 16.11 | 16.27 | 15.93 | 189901 |
| 1737157200 | 16.03 | -0.06 | -0.37 | 16.18 | 16.225 | 15.955 | 342023 |
| 1737070800 | 16.09 | 0.09 | 0.56 | 16.02 | 16.12 | 15.855 | 231064 |
| 1736984400 | 16 | -0.04 | -0.25 | 16.41 | 16.48 | 15.985 | 269513 |
| 1736898000 | 16.04 | 0.23 | 1.45 | 15.81 | 16.1 | 15.81 | 364432 |
| 1736811600 | 15.81 | 0.4 | 2.60 | 15.23 | 15.83 | 15.23 | 424337 |
| 1736552400 | 15.41 | -0.25 | -1.60 | 15.33 | 15.475 | 15.22 | 483707 |
| 1736379600 | 15.66 | -0.12 | -0.76 | 15.69 | 15.78 | 15.55 | 253015 |
| 1736293200 | 15.78 | -0.15 | -0.94 | 15.88 | 16.14 | 15.63 | 471187 |
| 1736206800 | 15.93 | -0.64 | -3.86 | 16.54 | 16.59 | 15.91 | 440373 |
| 1735947600 | 16.57 | 0.12 | 0.73 | 16.52 | 16.59 | 16.43 | 309855 |
| 1735861200 | 16.45 | -0.18 | -1.08 | 16.6 | 16.635 | 16.364999 | 239665 |
| 1735688400 | 16.629999 | 0.21 | 1.28 | 16.469999 | 16.66 | 16.41 | 446824 |
| 1735602000 | 16.42 | -0.04 | -0.24 | 16.41 | 16.46 | 16.149999 | 280517 |
| 1735342800 | 16.46 | -0.21 | -1.26 | 16.52 | 16.75 | 16.39 | 298698 |
| 1735256400 | 16.67 | 0.03 | 0.18 | 16.57 | 16.77 | 16.57 | 246624 |
| 1735077840 | 16.64 | 0.11 | 0.67 | 16.559999 | 16.69 | 16.48 | 162410 |
| 1734997200 | 16.53 | 0.12 | 0.73 | 16.29 | 16.629999 | 16.2 | 587720 |
| 1734738000 | 16.41 | 0.03 | 0.18 | 16.28 | 16.85 | 16.21 | 1608495 |
| 1734651600 | 16.379999 | -0.3 | -1.80 | 16.79 | 16.93 | 16.37 | 525076 |
| 1734565200 | 16.68 | -0.85 | -4.85 | 17.58 | 17.75 | 16.579999 | 1186098 |
| 1734478800 | 17.53 | 0.03 | 0.17 | 17.66 | 17.84 | 17.51 | 429332 |
| 1734392400 | 17.5 | 0 | 0.00 | 17.45 | 17.78 | 17.38 | 396609 |
| 1734133200 | 17.5 | -0.08 | -0.46 | 17.71 | 17.71 | 17.4 | 303891 |
| 1734046800 | 17.58 | -0.01 | -0.06 | 17.49 | 17.73 | 17.49 | 208483 |
| 1733960400 | 17.59 | 0 | 0.00 | 17.6 | 17.68 | 17.48 | 437835 |
| 1733874000 | 17.59 | 0.04 | 0.23 | 17.64 | 17.7147 | 17.31 | 337707 |
| 1733787600 | 17.55 | -0.01 | -0.06 | 17.58 | 17.675 | 17.44 | 337875 |
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
