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 | -0.153 | -1.04365620737 | 14.66 | 14.745 | 14.155 | 864032 | 14.4592083 | DR |
| 4 | -0.793 | -5.18300653595 | 15.3 | 15.91 | 14.105 | 1030961 | 14.76614655 | DR |
| 12 | -0.753 | -4.93446920052 | 15.26 | 16.39 | 14.105 | 869294 | 15.20027339 | DR |
| 26 | -2.803 | -16.1929520508 | 17.31 | 18.425 | 14.105 | 926272 | 15.65195349 | DR |
| 52 | -5.013 | -25.681352459 | 19.52 | 20.3 | 14.105 | 935525 | 16.94046607 | DR |
| 156 | -8.493 | -36.9260869565 | 23 | 26.93 | 14.105 | 760902 | 19.9839961 | DR |
| 260 | -8.493 | -36.9260869565 | 23 | 26.93 | 14.105 | 760902 | 19.9839961 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 14.53 | 0.33 | 2.32 | 14.4 | 14.595 | 14.4 | 988781 |
| 1742596800 | 14.2 | -0.22 | -1.53 | 14.44 | 14.47 | 14.155 | 948536 |
| 1742510400 | 14.42 | -0.25 | -1.70 | 14.44 | 14.6 | 14.29 | 758152 |
| 1742424000 | 14.67 | 0.16 | 1.10 | 14.36 | 14.745 | 14.36 | 769224 |
| 1742337600 | 14.51 | -0.14 | -0.96 | 14.66 | 14.66 | 14.425 | 855469 |
| 1742251200 | 14.65 | 0.28 | 1.95 | 14.48 | 14.79 | 14.48 | 1210021 |
| 1741992000 | 14.37 | 0.22 | 1.55 | 14.13 | 14.37 | 14.11 | 1082311 |
| 1741905600 | 14.15 | -0.19 | -1.32 | 14.37 | 14.43 | 14.105 | 917078 |
| 1741819200 | 14.34 | -0.1 | -0.69 | 14.35 | 14.45 | 14.29 | 810036 |
| 1741732800 | 14.44 | 0.07 | 0.49 | 14.58 | 14.7 | 14.32 | 1315064 |
| 1741646400 | 14.37 | -0.06 | -0.42 | 14.51 | 14.65 | 14.215 | 1310450 |
| 1741390800 | 14.43 | -0.66 | -4.37 | 14.39 | 14.66 | 14.35 | 1156288 |
| 1741304400 | 15.09 | -0.05 | -0.33 | 14.94 | 15.11 | 14.865 | 1165359 |
| 1741218000 | 15.14 | -0.01 | -0.07 | 15.1 | 15.2 | 14.885 | 752194 |
| 1741131600 | 15.15 | -0.19 | -1.24 | 15.11 | 15.25 | 14.79 | 996788 |
| 1741045200 | 15.34 | -0.01 | -0.07 | 15.67 | 15.83 | 15.16 | 1476013 |
| 1740786000 | 15.35 | -0.16 | -1.03 | 15.4 | 15.48 | 15.2 | 655335 |
| 1740699600 | 15.51 | 0.05 | 0.32 | 15.64 | 15.645 | 15.48 | 1030224 |
| 1740613200 | 15.46 | 0.47 | 3.14 | 15.91 | 15.91 | 15.4 | 1197713 |
| 1740526800 | 14.99 | 0.38 | 2.60 | 15.3 | 15.34 | 14.85 | 1224180 |
| 1740440400 | 14.61 | 0.01 | 0.07 | 14.81 | 14.81 | 14.54 | 1165445 |
| 1740181200 | 14.6 | -0.46 | -3.05 | 14.91 | 14.985 | 14.51 | 988787 |
| 1740094800 | 15.06 | 0.36 | 2.45 | 14.88 | 15.13 | 14.88 | 618416 |
| 1740008400 | 14.7 | -0.14 | -0.94 | 14.8 | 14.86 | 14.63 | 1045177 |
| 1739922000 | 14.84 | -0.69 | -4.44 | 15.13 | 15.19 | 14.83 | 1227361 |
| 1739576400 | 15.53 | -0.11 | -0.70 | 15.66 | 15.8 | 15.525 | 462558 |
| 1739490000 | 15.64 | 0.25 | 1.62 | 15.46 | 15.68 | 15.35 | 744739 |
| 1739403600 | 15.39 | -0.14 | -0.90 | 15.54 | 15.63 | 15.39 | 482651 |
| 1739317200 | 15.53 | -0.03 | -0.19 | 15.42 | 15.595 | 15.42 | 371699 |
| 1739230800 | 15.56 | 0.2 | 1.30 | 15.53 | 15.58 | 15.369 | 573333 |
| 1738971600 | 15.36 | -0.02 | -0.13 | 15.46 | 15.61 | 15.36 | 541000 |
| 1738885200 | 15.38 | -0.22 | -1.41 | 15.66 | 15.7 | 15.375 | 425435 |
| 1738798800 | 15.6 | 0.11 | 0.71 | 15.5 | 15.65 | 15.43 | 983350 |
| 1738712400 | 15.49 | 0.41 | 2.72 | 15 | 15.4982 | 14.91 | 582535 |
| 1738626000 | 15.08 | -0.17 | -1.11 | 15.15 | 15.215 | 15.025 | 725133 |
| 1738366800 | 15.25 | -0.31 | -1.99 | 15.5 | 15.5 | 15.23 | 727411 |
| 1738280400 | 15.56 | 0.11 | 0.71 | 15.45 | 15.645 | 15.45 | 546669 |
| 1738194000 | 15.45 | 0.19 | 1.25 | 15.45 | 15.5173 | 15.26 | 586671 |
| 1738107600 | 15.26 | -0.2 | -1.29 | 15.51 | 15.51 | 15.15 | 784842 |
| 1738021200 | 15.46 | -0.05 | -0.32 | 15.51 | 15.57 | 15.4036 | 810059 |
| 1737762000 | 15.51 | -0.14 | -0.89 | 15.61 | 15.67 | 15.42 | 746938 |
| 1737675600 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1737589200 | 15.65 | -0.67 | -4.11 | 15.89 | 15.99 | 15.65 | 839828 |
| 1737502800 | 16.32 | 0.39 | 2.45 | 16.05 | 16.39 | 15.95 | 1070705 |
| 1737157200 | 15.93 | -0.08 | -0.50 | 15.96 | 16.05 | 15.9 | 660491 |
| 1737070800 | 16.01 | -0.25 | -1.54 | 16.03 | 16.12 | 15.92 | 770715 |
| 1736984400 | 16.26 | 0.09 | 0.56 | 16.25 | 16.28 | 16.059999 | 745494 |
| 1736898000 | 16.17 | 0.11 | 0.68 | 16.12 | 16.235399 | 16.01 | 819063 |
| 1736811600 | 16.059999 | 0.35 | 2.23 | 15.87 | 16.17 | 15.7701 | 921981 |
| 1736552400 | 15.71 | -0.1 | -0.63 | 16 | 16.085 | 15.62 | 1002728 |
| 1736379600 | 15.81 | -0.3 | -1.86 | 15.91 | 15.91 | 15.65 | 814502 |
| 1736293200 | 16.11 | 0.13 | 0.81 | 16.1 | 16.239999 | 16.05 | 931537 |
| 1736206800 | 15.98 | 0.18 | 1.14 | 15.9 | 16.18 | 15.9 | 694054 |
| 1735947600 | 15.8 | 0.1 | 0.64 | 15.82 | 15.87 | 15.66 | 1124710 |
| 1735861200 | 15.7 | 0.1 | 0.64 | 15.72 | 15.8 | 15.66 | 864407 |
| 1735688400 | 15.6 | 0.31 | 2.03 | 15.26 | 15.6 | 15.26 | 791520 |
| 1735602000 | 15.29 | 0.17 | 1.12 | 15.28 | 15.43 | 15.18 | 892279 |
| 1735342800 | 15.12 | 0.05 | 0.33 | 15.04 | 15.17 | 15.02 | 779011 |
| 1735256400 | 15.07 | -0.14 | -0.92 | 15.18 | 15.19 | 14.98 | 1255227 |
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
