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 | -0.04 | -0.2772002772 | 14.43 | 14.54 | 14.25 | 307086 | 14.38169351 | CS |
| 4 | -0.51 | -3.42281879195 | 14.9 | 15.18 | 14.25 | 239592 | 14.72498331 | CS |
| 12 | -1.2308 | -7.87923793916 | 15.6208 | 15.73 | 14.25 | 211901 | 14.97376628 | CS |
| 26 | 0.09 | 0.629370629371 | 14.3 | 15.83 | 14.25 | 212867 | 15.07085728 | CS |
| 52 | 0.26 | 1.84005661713 | 14.13 | 15.83 | 13.75 | 214616 | 14.71937498 | CS |
| 156 | -3.91 | -21.3661202186 | 18.3 | 19.06 | 12.08 | 183299 | 14.5115037 | CS |
| 260 | -5.61 | -28.05 | 20 | 20.6 | 12.08 | 181810 | 15.16714177 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 14.34 | -0.07 | -0.49 | 14.45 | 14.5348 | 14.31 | 294419 |
| 1734997200 | 14.41 | -0.03 | -0.21 | 14.39 | 14.45 | 14.31 | 282194 |
| 1734738000 | 14.44 | 0.1 | 0.70 | 14.35 | 14.4915 | 14.26 | 321853 |
| 1734651600 | 14.34 | -0.04 | -0.28 | 14.36 | 14.43 | 14.25 | 342269 |
| 1734565200 | 14.38 | -0.35 | -2.38 | 14.79 | 14.79 | 14.25 | 587213 |
| 1734478800 | 14.73 | -0.17 | -1.14 | 14.92 | 14.92 | 14.69 | 207547 |
| 1734392400 | 14.9 | -0.08 | -0.53 | 15.01 | 15.03 | 14.82 | 215517 |
| 1734133200 | 14.98 | 0.09 | 0.60 | 14.95 | 15 | 14.8763 | 249007 |
| 1734046800 | 14.89 | -0.11 | -0.73 | 14.98 | 15.03 | 14.84 | 223699 |
| 1733960400 | 15 | -0.03 | -0.20 | 15.1 | 15.155 | 14.98 | 170507 |
| 1733874000 | 15.03 | 0.03 | 0.20 | 15 | 15.1 | 14.97 | 172632 |
| 1733787600 | 15 | -0.03 | -0.20 | 15.03 | 15.14 | 15 | 142150 |
| 1733528400 | 15.03 | -0.04 | -0.27 | 15.16 | 15.18 | 15.01 | 163197 |
| 1733442000 | 15.07 | 0.03 | 0.20 | 15.06 | 15.14 | 15.03 | 197379 |
| 1733355600 | 15.04 | -0.06 | -0.40 | 15.1 | 15.13 | 15.01 | 171872 |
| 1733269200 | 15.1 | 0.13 | 0.87 | 15.01 | 15.15 | 15 | 264521 |
| 1733182800 | 14.97 | 0.04 | 0.27 | 15.02 | 15.03 | 14.91 | 285649 |
| 1732917840 | 14.93 | 0.09 | 0.61 | 14.9 | 14.9693 | 14.86 | 119227 |
| 1732750800 | 14.84 | 0.15 | 1.02 | 14.75 | 14.86 | 14.695 | 214677 |
| 1732664400 | 14.69 | -0.06 | -0.41 | 14.75 | 14.8475 | 14.658 | 243246 |
| 1732578000 | 14.75 | -0.03 | -0.20 | 14.83 | 14.8991 | 14.72 | 251525 |
| 1732318800 | 14.78 | 0.09 | 0.61 | 14.66 | 14.83 | 14.6101 | 228564 |
| 1732232400 | 14.69 | -0.11 | -0.74 | 14.69 | 14.74 | 14.64 | 310308 |
| 1732146000 | 14.8 | 0.09 | 0.61 | 14.69 | 14.86 | 14.69 | 191123 |
| 1732059600 | 14.71 | -0.01 | -0.07 | 14.74 | 14.82 | 14.65 | 239791 |
| 1731973200 | 14.72 | 0.12 | 0.82 | 14.61 | 14.74 | 14.6 | 101357 |
| 1731714000 | 14.6 | -0.22 | -1.48 | 14.84 | 14.84 | 14.51 | 503585 |
| 1731627600 | 14.82 | -0.04 | -0.27 | 14.91 | 14.93 | 14.81 | 157948 |
| 1731541200 | 14.86 | -0.07 | -0.47 | 14.95 | 14.99 | 14.81 | 295319 |
| 1731454800 | 14.93 | -0.24 | -1.58 | 15.15 | 15.17 | 14.9005 | 266755 |
| 1731368400 | 15.17 | -0.02 | -0.13 | 15.19 | 15.24 | 15.17 | 139357 |
| 1731109200 | 15.19 | 0.08 | 0.53 | 15.15 | 15.2 | 15.11 | 124110 |
| 1731022800 | 15.11 | 0.06 | 0.40 | 15.13 | 15.13 | 15.02 | 298186 |
| 1730936400 | 15.05 | 0.01 | 0.07 | 15.07 | 15.13 | 15.01 | 214324 |
| 1730850000 | 15.04 | -0.01 | -0.07 | 15.08 | 15.1799 | 15 | 174969 |
| 1730763600 | 15.05 | -0.02 | -0.13 | 15.12 | 15.1836 | 15.03 | 179940 |
| 1730500800 | 15.07 | -0.02 | -0.13 | 15.16 | 15.2 | 15.04 | 175965 |
| 1730414400 | 15.09 | 0.11 | 0.73 | 15 | 15.09 | 14.945 | 154295 |
| 1730328000 | 14.98 | 0.11 | 0.74 | 14.85 | 14.99 | 14.7558 | 172172 |
| 1730241600 | 14.87 | -0.28 | -1.85 | 15.07 | 15.13 | 14.87 | 350588 |
| 1730155200 | 15.15 | -0.14 | -0.92 | 15.29 | 15.33 | 15.1309 | 235615 |
| 1729896000 | 15.29 | 0.04 | 0.26 | 15.22 | 15.29 | 15.205 | 171160 |
| 1729809600 | 15.25 | -0.03 | -0.20 | 15.23 | 15.26 | 15.1501 | 200872 |
| 1729723200 | 15.28 | -0.12 | -0.78 | 15.4 | 15.44 | 15.275 | 133531 |
| 1729636800 | 15.4 | 0.02 | 0.13 | 15.42 | 15.47 | 15.36 | 163954 |
| 1729550400 | 15.38 | -0.12 | -0.77 | 15.43 | 15.52 | 15.36 | 255497 |
| 1729291200 | 15.5 | -0.04 | -0.26 | 15.59 | 15.59 | 15.47 | 177291 |
| 1729204800 | 15.54 | -0.09 | -0.58 | 15.59 | 15.615 | 15.52 | 169872 |
| 1729118400 | 15.63 | 0.03 | 0.19 | 15.6 | 15.64 | 15.5301 | 170946 |
| 1729032000 | 15.6 | 0.03 | 0.19 | 15.65 | 15.65 | 15.55 | 169184 |
| 1728945600 | 15.57 | -0.02 | -0.13 | 15.62 | 15.68 | 15.55 | 171109 |
| 1728686400 | 15.59 | 0 | 0.00 | 15.54 | 15.628 | 15.525 | 103913 |
| 1728600000 | 15.59 | 0 | 0.00 | 15.6 | 15.6293 | 15.53 | 223257 |
| 1728513600 | 15.59 | -0.09 | -0.57 | 15.63 | 15.73 | 15.5509 | 207133 |
| 1728427200 | 15.68 | 0.1 | 0.64 | 15.64 | 15.725 | 15.625 | 152876 |
| 1728340800 | 15.58 | -0.07 | -0.45 | 15.65 | 15.7 | 15.56 | 154570 |
| 1728081600 | 15.65 | 0.07 | 0.45 | 15.6 | 15.68 | 15.52 | 179801 |
| 1727995200 | 15.58 | -0.09 | -0.57 | 15.62 | 15.63 | 15.51 | 153962 |
| 1727908800 | 15.67 | 0 | 0.00 | 15.7 | 15.73 | 15.63 | 149538 |
| 1727822400 | 15.67 | -0.01 | -0.06 | 15.65 | 15.8 | 15.6 | 241749 |
| 1727736000 | 15.68 | 0.11 | 0.71 | 15.6 | 15.71 | 15.55 | 206652 |
| 1727476800 | 15.57 | 0.07 | 0.45 | 15.53 | 15.589 | 15.46 | 146175 |
| 1727390400 | 15.5 | -0.13 | -0.83 | 15.63 | 15.6341 | 15.5 | 172669 |
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
