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 | 0.745 | 3.1871657754 | 23.375 | 24.545 | 22.915 | 4707 | 24.09772136 | DE |
| 4 | 0.465 | 1.96575776791 | 23.655 | 24.715 | 21.5 | 5302 | 23.21277589 | DE |
| 12 | 4.278001 | 21.5603327064 | 19.841999 | 24.715 | 19.702 | 4840 | 22.90408484 | DE |
| 26 | 3.115 | 14.829802428 | 21.005 | 24.715 | 15.818 | 3352 | 21.88465153 | DE |
| 52 | 9.35 | 63.3039945836 | 14.77 | 24.715 | 12.54 | 3800 | 19.14809068 | DE |
| 156 | 7.1 | 41.7156286722 | 17.02 | 24.715 | 12.54 | 3730 | 18.42844524 | DE |
| 260 | 7.1 | 41.7156286722 | 17.02 | 24.715 | 12.54 | 3730 | 18.42844524 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915620 | 24.045 | 0.16 | 0.67 | 23.805 | 24.275 | 23.805 | 3102 |
| 1732829220 | 23.885 | -0.23 | -0.95 | 24.095 | 24.095 | 23.47 | 910 |
| 1732742820 | 24.115 | -0.13 | -0.52 | 24.43 | 24.545 | 23.965 | 2300 |
| 1732656420 | 24.24 | 0.41 | 1.72 | 23.45 | 24.45 | 23.45 | 12021 |
| 1732570020 | 23.83 | 0.83 | 3.61 | 23.375 | 23.875 | 22.915 | 5203 |
| 1732310820 | 23 | 0.07 | 0.28 | 23.5 | 23.545 | 22.92 | 7436 |
| 1732224420 | 22.935 | 0.15 | 0.66 | 22.51 | 22.975 | 22.51 | 4672 |
| 1732138020 | 22.785 | -0.05 | -0.22 | 23.205 | 23.245 | 22.785 | 672 |
| 1732051620 | 22.835 | -0.19 | -0.80 | 23.165 | 23.295 | 22.66 | 2609 |
| 1731965220 | 23.02 | -0.15 | -0.65 | 23.83 | 23.83 | 22.7 | 5013 |
| 1731705960 | 23.17 | -0.99 | -4.10 | 24.245 | 24.245 | 23.015 | 1809 |
| 1731619560 | 24.16 | -0.51 | -2.07 | 24.535 | 24.715 | 23.815 | 4278 |
| 1731533160 | 24.67 | 1.82 | 7.96 | 23.315 | 24.67 | 22.98 | 2637 |
| 1731446820 | 22.85 | 0.22 | 0.97 | 22.555 | 23.055 | 21.955 | 4174 |
| 1731360420 | 22.63 | 0.24 | 1.09 | 23.005 | 23.23 | 22.23 | 5976 |
| 1731101220 | 22.385 | -0.77 | -3.33 | 23.045 | 23.205 | 22.005 | 2349 |
| 1731014760 | 23.155 | 0.9 | 4.04 | 22.735 | 23.155 | 22.135 | 7700 |
| 1730928360 | 22.255 | -2.22 | -9.05 | 23.5 | 23.655 | 21.5 | 25530 |
| 1730841960 | 24.47 | 0.82 | 3.47 | 23.8 | 24.59 | 23.295 | 6063 |
| 1730755560 | 23.65 | 0.22 | 0.94 | 23.655 | 23.655 | 23.205 | 1577 |
| 1730496360 | 23.43 | -0.22 | -0.93 | 23.875 | 23.875 | 23.405 | 2192 |
| 1730409960 | 23.65 | -0.55 | -2.25 | 24.305 | 24.305 | 23.495 | 7235 |
| 1730323560 | 24.195 | 0.04 | 0.14 | 24.005 | 24.3 | 23.975 | 4500 |
| 1730237160 | 24.16 | 0.05 | 0.21 | 24.03 | 24.27 | 23.945 | 6475 |
| 1730150760 | 24.11 | 0.31 | 1.30 | 24.15 | 24.4 | 23.805 | 16261 |
| 1729888020 | 23.8 | 0.12 | 0.49 | 24.135 | 24.135 | 23.57 | 10970 |
| 1729801560 | 23.685 | 0.18 | 0.79 | 23.655 | 24 | 23.425 | 13810 |
| 1729715160 | 23.5 | 0.55 | 2.40 | 23.105 | 24.13 | 23 | 8507 |
| 1729628760 | 22.95 | -0.15 | -0.65 | 22.865 | 23.135 | 22.865 | 114 |
| 1729542360 | 23.1 | -0.16 | -0.69 | 22.8 | 23.1 | 22.65 | 1522 |
| 1729283160 | 23.26 | -0.24 | -1.02 | 23.94 | 24 | 22.8 | 6380 |
| 1729196760 | 23.5 | 0.09 | 0.36 | 23.145 | 23.64 | 23.145 | 1311 |
| 1729110360 | 23.415 | 0.15 | 0.64 | 23.425 | 23.425 | 23 | 7112 |
| 1729023960 | 23.265 | -0.26 | -1.08 | 23.745 | 23.745 | 22.965 | 842 |
| 1728937620 | 23.52 | 0.03 | 0.13 | 23.73 | 23.73 | 23.195 | 3436 |
| 1728678360 | 23.49 | -0.01 | -0.04 | 23.57 | 23.65 | 23.33 | 3599 |
| 1728591960 | 23.5 | 0.06 | 0.26 | 23.635 | 23.635 | 23.115 | 2543 |
| 1728505560 | 23.44 | 0.02 | 0.09 | 23.645 | 23.645 | 23.245 | 2037 |
| 1728419160 | 23.42 | -0.19 | -0.78 | 23.005 | 23.655 | 23.005 | 1985 |
| 1728332760 | 23.605 | 1.31 | 5.85 | 22.395 | 23.94 | 22.21 | 3767 |
| 1728073560 | 22.3 | 0.58 | 2.67 | 21.505 | 22.5 | 21.505 | 2657 |
| 1727987220 | 21.72 | -0.07 | -0.32 | 21.955 | 21.955 | 21.515 | 706 |
| 1727900820 | 21.79 | -0.15 | -0.66 | 22.3 | 22.3 | 21.79 | 292 |
| 1727814420 | 21.935 | -0.17 | -0.77 | 21.82 | 22.27 | 21.8 | 1905 |
| 1727728020 | 22.105 | -0.15 | -0.65 | 22.46 | 22.995 | 22 | 4200 |
| 1727468760 | 22.25 | -0.16 | -0.69 | 22.145 | 22.525 | 22.145 | 2865 |
| 1727382360 | 22.405 | 0.09 | 0.40 | 22.695 | 22.695 | 22.055 | 2838 |
| 1727295960 | 22.315 | 0.03 | 0.13 | 22.2 | 22.415 | 22.15 | 664 |
| 1727209560 | 22.285 | 0.11 | 0.50 | 22.295 | 22.5 | 22.155 | 2196 |
| 1727123160 | 22.175 | 0.15 | 0.66 | 21.88 | 22.32 | 21.88 | 1272 |
| 1726864020 | 22.03 | 0.45 | 2.09 | 21.505 | 22.03 | 21.505 | 2004 |
| 1726777560 | 21.58 | -0.22 | -1.01 | 21.955 | 22.18 | 21.58 | 6733 |
| 1726691220 | 21.8 | 0.14 | 0.62 | 21.995 | 22.08 | 21.415 | 21604 |
| 1726604760 | 21.665 | 0.06 | 0.30 | 21.39 | 21.865 | 21.39 | 761 |
| 1726518420 | 21.6 | -0.02 | -0.09 | 21.735 | 21.735 | 21.495 | 191 |
| 1726259160 | 21.62 | 0.09 | 0.39 | 21.26 | 21.97 | 21.26 | 2818 |
| 1726172760 | 21.535 | 0.13 | 0.58 | 21.615 | 21.615 | 21.095 | 1551 |
| 1726086360 | 21.41 | 0.7 | 3.38 | 20.895 | 21.485 | 20.75 | 3856 |
| 1725999960 | 20.71 | 0.51 | 2.52 | 20.055 | 20.71 | 20.055 | 1488 |
| 1725913620 | 20.2 | 0.28 | 1.42 | 19.841999 | 20.85 | 19.702 | 19188 |
| 1725654360 | 19.918 | -0.96 | -4.61 | 20.98 | 20.98 | 19.844 | 930 |
| 1725567960 | 20.88 | -0.26 | -1.21 | 21.125 | 21.625 | 20.62 | 6321 |
| 1725481560 | 21.135 | 1.23 | 6.18 | 19.878 | 21.5 | 19.681999 | 3673 |
| 1725395160 | 19.904 | 0.05 | 0.26 | 19.828 | 20.055 | 19.828 | 2039 |
| 1725308760 | 19.852 | -0.14 | -0.70 | 19.988 | 20.21 | 19.736 | 292 |
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
