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 | -1.865 | -7.98202439546 | 23.365 | 24.305 | 20.39 | 6116 | 21.9026178 | DE |
| 4 | -1.29 | -5.66037735849 | 22.79 | 26.775 | 20.39 | 6163 | 24.0445669 | DE |
| 12 | 1.305 | 6.46199554345 | 20.195 | 26.775 | 16.386 | 6719 | 21.0069299 | DE |
| 26 | 6.71 | 45.3684922245 | 14.79 | 26.775 | 12.002 | 5853 | 18.5298975 | DE |
| 52 | -16 | -42.6666666667 | 37.5 | 39.1 | 12.002 | 6139 | 22.42148945 | DE |
| 156 | -12.92 | -37.5363160953 | 34.42 | 39.1 | 12.002 | 6139 | 24.22420177 | DE |
| 260 | -12.92 | -37.5363160953 | 34.42 | 39.1 | 12.002 | 6139 | 24.22420177 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989220 | 21.28 | -0.22 | -1.02 | 21.875 | 21.955 | 21.18 | 4412 |
| 1734730020 | 21.5 | 0.07 | 0.33 | 21.355 | 22.01 | 20.39 | 9189 |
| 1734643620 | 21.43 | -0.14 | -0.65 | 21.515 | 22.035 | 21.05 | 10942 |
| 1734557220 | 21.57 | -2.02 | -8.54 | 23.23 | 23.53 | 21.57 | 4332 |
| 1734470820 | 23.585 | -0.01 | -0.02 | 24.04 | 24.07 | 22.83 | 2293 |
| 1734384420 | 23.59 | 0.32 | 1.38 | 23.365 | 24.305 | 23.02 | 3825 |
| 1734125220 | 23.27 | -1.53 | -6.17 | 24.805 | 25.025 | 23.075 | 4505 |
| 1734038820 | 24.8 | -0.54 | -2.13 | 24.895 | 25.37 | 24.555 | 7523 |
| 1733952420 | 25.34 | 0.5 | 2.03 | 24.865 | 26 | 24.815 | 7626 |
| 1733866020 | 24.835 | -1.13 | -4.33 | 25.825 | 26.49 | 24.77 | 4396 |
| 1733779620 | 25.96 | -0.14 | -0.54 | 26.745 | 26.745 | 25.96 | 10042 |
| 1733520420 | 26.1 | -0.51 | -1.90 | 26.395 | 26.775 | 25.8 | 8166 |
| 1733434020 | 26.605 | 1.64 | 6.55 | 25.335 | 26.72 | 24.5 | 12690 |
| 1733347620 | 24.97 | 1.82 | 7.86 | 23.25 | 25.545 | 23.25 | 14427 |
| 1733261220 | 23.15 | 0.18 | 0.81 | 23.125 | 23.33 | 22.6 | 1534 |
| 1733174820 | 22.965 | 0.31 | 1.35 | 22.7 | 23.2 | 22.59 | 3155 |
| 1732915620 | 22.66 | 0.26 | 1.16 | 22.4 | 23.195 | 22.4 | 1561 |
| 1732829220 | 22.4 | 0.16 | 0.72 | 22.19 | 22.455 | 22.19 | 1350 |
| 1732742820 | 22.24 | 0.08 | 0.36 | 22.105 | 22.32 | 21.99 | 1504 |
| 1732656420 | 22.16 | -0.75 | -3.25 | 22.91 | 23.01 | 21.73 | 5165 |
| 1732570020 | 22.905 | 0.18 | 0.77 | 22.79 | 23.55 | 22.525 | 9038 |
| 1732310820 | 22.73 | 1.04 | 4.79 | 21.565 | 22.97 | 21.3 | 11982 |
| 1732224420 | 21.69 | 1.29 | 6.32 | 20.6 | 21.69 | 20.25 | 27231 |
| 1732138020 | 20.399999 | 1.92 | 10.39 | 18.672 | 21.36 | 18.553999 | 15350 |
| 1732051620 | 18.48 | 1.49 | 8.74 | 17.074 | 18.582 | 16.617999 | 7888 |
| 1731965220 | 16.994 | 0.44 | 2.68 | 16.404 | 17 | 16.386 | 8788 |
| 1731705960 | 16.55 | -1.56 | -8.63 | 17.616 | 17.808 | 16.418 | 5376 |
| 1731619560 | 18.114 | 0.18 | 1.00 | 17.938 | 18.26 | 17.873999 | 2998 |
| 1731533160 | 17.934 | -0.1 | -0.53 | 18.002 | 18.446 | 17.728 | 16146 |
| 1731446820 | 18.03 | -0.96 | -5.06 | 19.079999 | 19.079999 | 18.03 | 3980 |
| 1731360420 | 18.989999 | -0.17 | -0.90 | 19 | 19.303999 | 18.578 | 12873 |
| 1731101220 | 19.162 | -1.5 | -7.27 | 19.95 | 21.3 | 18.818 | 19965 |
| 1731014760 | 20.665 | 0.56 | 2.81 | 20.465 | 21.03 | 20.42 | 18276 |
| 1730928360 | 20.1 | 0.37 | 1.86 | 20.39 | 21.395 | 20.059999 | 10599 |
| 1730841960 | 19.732 | 1 | 5.36 | 18.846 | 19.752 | 18.64 | 4811 |
| 1730755560 | 18.728 | -0.47 | -2.45 | 19.036 | 19.192 | 18.3 | 2096 |
| 1730496360 | 19.198 | 0.66 | 3.54 | 18.596 | 19.36 | 18.44 | 2941 |
| 1730409960 | 18.542 | -0.5 | -2.64 | 18.684 | 19.058 | 18.542 | 2505 |
| 1730323560 | 19.044 | -0.18 | -0.94 | 19.2 | 19.5 | 19.012 | 829 |
| 1730237160 | 19.224 | 0.16 | 0.83 | 18.916 | 19.224 | 18.848 | 1210 |
| 1730150760 | 19.066 | 1.01 | 5.61 | 18.148 | 19.066 | 18.148 | 1169 |
| 1729888020 | 18.053999 | -0.81 | -4.27 | 18.908 | 18.998 | 18.052 | 7597 |
| 1729801560 | 18.86 | 0.04 | 0.21 | 18.706 | 19.05 | 18.706 | 1138 |
| 1729715160 | 18.82 | -0.97 | -4.90 | 19.552 | 19.792 | 18.674 | 9763 |
| 1729628760 | 19.79 | -0.49 | -2.42 | 20.05 | 20.105 | 19.559999 | 957 |
| 1729542360 | 20.28 | -0.07 | -0.34 | 20.21 | 20.665 | 19.94 | 8146 |
| 1729283160 | 20.35 | 0.72 | 3.69 | 19.515999 | 20.35 | 19.515999 | 10069 |
| 1729196760 | 19.626 | -0.37 | -1.87 | 20.245 | 20.305 | 19.265999 | 6306 |
| 1729110360 | 20 | -0.24 | -1.19 | 20.005 | 20.445 | 19.986 | 3308 |
| 1729023960 | 20.239999 | 0.35 | 1.78 | 20.34 | 20.82 | 19.872 | 8376 |
| 1728937620 | 19.886 | 0.18 | 0.92 | 19.64 | 20.065 | 19.547999 | 4195 |
| 1728678360 | 19.704 | 0.33 | 1.70 | 19.002 | 20.23 | 18.957999 | 5618 |
| 1728591960 | 19.373999 | 0.05 | 0.25 | 19.382 | 19.43 | 18.822 | 3826 |
| 1728505560 | 19.326 | -0.33 | -1.70 | 19.202 | 19.771999 | 19.202 | 5668 |
| 1728419160 | 19.66 | 0.31 | 1.58 | 19.123999 | 19.66 | 19.064 | 528 |
| 1728332760 | 19.354 | -0.51 | -2.57 | 19.97 | 19.976 | 19.012 | 2356 |
| 1728073560 | 19.864 | 1.33 | 7.20 | 18.924 | 20.14 | 18.7 | 3516 |
| 1727987220 | 18.53 | -0.38 | -2.03 | 19.149999 | 19.164 | 18.12 | 2855 |
| 1727900820 | 18.914 | -0.69 | -3.50 | 19.452 | 19.452 | 18.914 | 5957 |
| 1727814420 | 19.6 | -0.69 | -3.38 | 20.114999 | 20.66 | 19.26 | 6454 |
| 1727728020 | 20.285 | 0.18 | 0.92 | 20.195 | 20.899999 | 19.515999 | 6251 |
| 1727468760 | 20.1 | 0.01 | 0.02 | 19.92 | 20.715 | 19.8 | 5446 |
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
