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 | -0.6 | -4.27655024947 | 14.03 | 14.54 | 13.355 | 1317485 | 14.02990489 | CS |
| 4 | -6.53 | -32.7154308617 | 19.96 | 20.4 | 13.355 | 1808968 | 15.54049818 | CS |
| 12 | -9.93 | -42.5085616438 | 23.36 | 24.43 | 13.355 | 1405207 | 19.37966696 | CS |
| 26 | 0.16 | 1.20572720422 | 13.27 | 24.64 | 13.12 | 1355620 | 19.02802577 | CS |
| 52 | 3.71 | 38.1687242798 | 9.72 | 24.64 | 9.065 | 1211102 | 16.16267736 | CS |
| 156 | -9.12 | -40.44345898 | 22.55 | 24.95 | 7.21 | 1067720 | 14.43145382 | CS |
| 260 | -7.74 | -36.5611714691 | 21.17 | 44.74 | 7.21 | 864698 | 18.06342181 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 13.43 | -0.18 | -1.32 | 13.67 | 14.07 | 13.33 | 1165357 |
| 1741732800 | 13.61 | -0.41 | -2.92 | 13.93 | 14.3 | 13.355 | 1569476 |
| 1741646400 | 14.02 | -0.09 | -0.64 | 13.96 | 14.48 | 13.805 | 1484951 |
| 1741390800 | 14.11 | -0.15 | -1.05 | 14.23 | 14.36 | 13.69 | 1246984 |
| 1741304400 | 14.26 | -0.04 | -0.28 | 14.02 | 14.54 | 13.94 | 1089490 |
| 1741218000 | 14.3 | 0.11 | 0.78 | 14.03 | 14.345 | 13.66 | 1196524 |
| 1741131600 | 14.19 | -0.15 | -1.05 | 14.18 | 14.535 | 13.65 | 2056306 |
| 1741045200 | 14.34 | -0.45 | -3.04 | 14.93 | 14.99 | 14.17 | 1286853 |
| 1740786000 | 14.79 | 0.02 | 0.14 | 14.7 | 15.21 | 14.51 | 1492919 |
| 1740699600 | 14.77 | -0.72 | -4.65 | 15.4 | 15.67 | 14.73 | 1667361 |
| 1740613200 | 15.49 | 0.48 | 3.20 | 16.01 | 16.71 | 15.42 | 1823436 |
| 1740526800 | 15.01 | -0.26 | -1.70 | 15.17 | 15.36 | 14.71 | 1448026 |
| 1740440400 | 15.27 | 0.11 | 0.73 | 15.24 | 15.44 | 15.11 | 1314804 |
| 1740181200 | 15.16 | -0.06 | -0.39 | 15.59 | 15.81 | 15.04 | 2046011 |
| 1740094800 | 15.22 | -0.4 | -2.56 | 15.21 | 15.43 | 14.735 | 2888777 |
| 1740008400 | 15.62 | -3.11 | -16.60 | 17.38 | 17.39 | 14.44 | 5594314 |
| 1739922000 | 18.73 | 0.2 | 1.08 | 18.57 | 18.97 | 18.44 | 2115938 |
| 1739576400 | 18.53 | -0.34 | -1.80 | 18.88 | 19.05 | 18.36 | 1186695 |
| 1739490000 | 18.87 | 0.47 | 2.55 | 18.99 | 19.02 | 18.54 | 1435120 |
| 1739403600 | 18.4 | -2.1 | -10.24 | 19.96 | 20.4 | 18.355 | 1426404 |
| 1739317200 | 20.5 | -0.3 | -1.44 | 20.61 | 20.95 | 20.46 | 942041 |
| 1739230800 | 20.8 | -0.14 | -0.67 | 21.02 | 21.07 | 20.41 | 1226370 |
| 1738971600 | 20.94 | -0.58 | -2.70 | 21.39 | 21.64 | 20.83 | 933475 |
| 1738885200 | 21.52 | -0.67 | -3.02 | 22.57 | 22.65 | 21.42 | 896046 |
| 1738798800 | 22.19 | 0.42 | 1.93 | 21.92 | 22.41 | 21.64 | 825125 |
| 1738712400 | 21.77 | -0.12 | -0.55 | 22.16 | 22.335 | 21.645 | 674628 |
| 1738626000 | 21.89 | -0.44 | -1.97 | 21.63 | 22.225 | 21.21 | 1520414 |
| 1738366800 | 22.33 | -1.65 | -6.88 | 23.5 | 23.71 | 22.24 | 1051871 |
| 1738280400 | 23.98 | 0.86 | 3.72 | 23.48 | 24.43 | 23.48 | 862770 |
| 1738194000 | 23.12 | -0.28 | -1.20 | 23.41 | 23.5 | 23 | 593993 |
| 1738107600 | 23.4 | 0.18 | 0.78 | 23.21 | 23.69 | 22.85 | 1066713 |
| 1738021200 | 23.22 | 0.13 | 0.56 | 22.72 | 23.46 | 22.6 | 857205 |
| 1737762000 | 23.09 | 0.53 | 2.35 | 22.52 | 23.34 | 22.4 | 1065936 |
| 1737675600 | 22.56 | 0 | 0.00 | 22.56 | 22.56 | 22.56 | 0 |
| 1737589200 | 22.56 | -0.33 | -1.44 | 22.93 | 23.78 | 22.43 | 1295475 |
| 1737502800 | 22.89 | 0.1 | 0.44 | 22.97 | 23.27 | 21.87 | 1958278 |
| 1737157200 | 22.79 | -0.06 | -0.26 | 23.14 | 23.41 | 22.78 | 935545 |
| 1737070800 | 22.85 | -0.18 | -0.78 | 23 | 23.1 | 22.51 | 791144 |
| 1736984400 | 23.03 | 0.12 | 0.52 | 23.45 | 23.54 | 22.875 | 999570 |
| 1736898000 | 22.91 | 0.24 | 1.06 | 22.67 | 23.13 | 22.66 | 1446240 |
| 1736811600 | 22.67 | -0.28 | -1.22 | 22.49 | 23.02 | 21.73 | 1422579 |
| 1736552400 | 22.95 | 0.28 | 1.24 | 22.68 | 23.49 | 22.31 | 1333362 |
| 1736379600 | 22.67 | -0.13 | -0.57 | 22.57 | 22.71 | 22.01 | 949793 |
| 1736293200 | 22.8 | 0.45 | 2.01 | 22.45 | 22.81 | 22.1 | 1249250 |
| 1736206800 | 22.35 | -0.06 | -0.27 | 22.63 | 22.83 | 21.95 | 1502692 |
| 1735947600 | 22.41 | -0.2 | -0.88 | 22.72 | 22.72 | 22.28 | 898072 |
| 1735861200 | 22.61 | 0.41 | 1.85 | 22.33 | 22.88 | 22.16 | 933431 |
| 1735688400 | 22.2 | 0.15 | 0.68 | 22.34 | 22.644 | 22.1301 | 956109 |
| 1735602000 | 22.05 | -0.43 | -1.91 | 22.18 | 22.6 | 21.94 | 781012 |
| 1735342800 | 22.48 | -0.72 | -3.10 | 22.9 | 23.1382 | 22.43 | 763978 |
| 1735256400 | 23.2 | 0.26 | 1.13 | 22.9 | 23.39 | 22.78 | 949600 |
| 1735077840 | 22.94 | 0.22 | 0.97 | 22.74 | 22.97 | 22.5 | 409306 |
| 1734997200 | 22.72 | -0.34 | -1.47 | 22.74 | 23.055 | 22.5 | 806875 |
| 1734738000 | 23.06 | 0.61 | 2.72 | 22 | 23.275 | 21.89 | 5812428 |
| 1734651600 | 22.45 | 0.4 | 1.81 | 22.44 | 22.845 | 22.25 | 1704530 |
| 1734565200 | 22.05 | -1.11 | -4.79 | 23.36 | 23.6 | 21.76 | 1094940 |
| 1734478800 | 23.16 | -0.2 | -0.86 | 23.29 | 23.38 | 22.68 | 1021198 |
| 1734392400 | 23.36 | -0.15 | -0.64 | 23.5 | 23.7 | 23.25 | 989277 |
| 1734133200 | 23.51 | -0.17 | -0.72 | 23.87 | 24.03 | 23.33 | 704140 |
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
