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 | 0.78 | 5.33880903491 | 14.61 | 15.75 | 14.2 | 199332 | 14.90741719 | CS |
| 4 | 0.5 | 3.35795836132 | 14.89 | 15.75 | 14.09 | 218457 | 14.96523817 | CS |
| 12 | 0.24 | 1.58415841584 | 15.15 | 16.06 | 14.09 | 185447 | 15.02657498 | CS |
| 26 | 0.34 | 2.25913621262 | 15.05 | 18.38 | 14.09 | 216023 | 16.12592971 | CS |
| 52 | -0.94 | -5.75627679118 | 16.33 | 18.38 | 13.53 | 203523 | 15.61568895 | CS |
| 156 | -13.23 | -46.2264150943 | 28.62 | 30.37 | 13.41 | 215235 | 19.76428931 | CS |
| 260 | 7.86 | 104.38247012 | 7.53 | 35.53 | 6.11 | 268661 | 21.10107034 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741815600 | 15.24 | 0.51 | 3.46 | 14.75 | 15.48 | 14.75 | 169101 |
| 1741729200 | 14.73 | -0.07 | -0.47 | 14.76 | 15 | 14.66 | 136082 |
| 1741642800 | 14.8 | -0.17 | -1.14 | 14.77 | 15.09 | 14.38 | 188846 |
| 1741387200 | 14.97 | 0.37 | 2.53 | 14.2 | 14.97 | 14.2 | 385690 |
| 1741300800 | 14.6 | -0.15 | -1.02 | 14.61 | 14.78 | 14.53 | 116939 |
| 1741214400 | 14.75 | 0.06 | 0.41 | 14.51 | 14.86 | 14.44 | 430449 |
| 1741128000 | 14.69 | 0.3 | 2.08 | 14.1 | 14.88 | 14.09 | 240696 |
| 1741041600 | 14.39 | -0.94 | -6.13 | 15.32 | 15.32 | 14.38 | 307146 |
| 1740782400 | 15.33 | 0.12 | 0.79 | 15.16 | 15.35 | 14.94 | 625795 |
| 1740696000 | 15.21 | 0 | 0.00 | 15.2 | 15.49 | 15.2 | 108591 |
| 1740609600 | 15.21 | 0.17 | 1.13 | 15.02 | 15.57 | 15.02 | 114582 |
| 1740523200 | 15.04 | -0.01 | -0.07 | 15.09 | 15.14 | 14.81 | 149663 |
| 1740436800 | 15.05 | 0.05 | 0.33 | 14.99 | 15.15 | 14.9 | 108483 |
| 1740177600 | 15 | 0.02 | 0.13 | 15.1 | 15.1 | 14.88 | 218316 |
| 1740091200 | 14.98 | 0.02 | 0.13 | 14.76 | 15 | 14.54 | 175659 |
| 1740004800 | 14.96 | -0.31 | -2.03 | 15.3 | 15.3 | 14.86 | 219312 |
| 1739918400 | 15.27 | 0.11 | 0.73 | 15.13 | 15.58 | 15.13 | 117051 |
| 1739572800 | 15.16 | 0.13 | 0.86 | 15.15 | 15.52 | 15.04 | 179383 |
| 1739486400 | 15.03 | 0.23 | 1.55 | 14.89 | 15.11 | 14.75 | 158890 |
| 1739400000 | 14.8 | 0 | 0.00 | 14.8 | 15.05 | 14.74 | 194696 |
| 1739313600 | 14.8 | -0.2 | -1.33 | 15.05 | 15.05 | 14.77 | 113681 |
| 1739227200 | 15 | 0.2 | 1.35 | 14.8 | 15.08 | 14.8 | 101775 |
| 1738968000 | 14.8 | 0.14 | 0.95 | 14.75 | 14.86 | 14.63 | 175862 |
| 1738881600 | 14.66 | -0.05 | -0.34 | 14.67 | 14.84 | 14.55 | 90405 |
| 1738795200 | 14.71 | -0.25 | -1.67 | 15.2 | 15.2 | 14.66 | 138576 |
| 1738708800 | 14.96 | 0.28 | 1.91 | 14.7 | 15.11 | 14.7 | 170098 |
| 1738622400 | 14.68 | -0.41 | -2.72 | 14.17 | 14.75 | 14.11 | 391766 |
| 1738363200 | 15.09 | 0.01 | 0.07 | 14.96 | 15.23 | 14.96 | 252108 |
| 1738276800 | 15.08 | 0.07 | 0.47 | 15 | 15.33 | 15 | 118581 |
| 1738190400 | 15.01 | -0.11 | -0.73 | 15.05 | 15.2 | 14.95 | 63167 |
| 1738104000 | 15.12 | -0.19 | -1.24 | 15.31 | 15.32 | 15.05 | 110947 |
| 1738017600 | 15.31 | -0.12 | -0.78 | 15.35 | 15.57 | 15.2 | 231979 |
| 1737758400 | 15.43 | -0.13 | -0.84 | 15.43 | 15.51 | 15.31 | 107871 |
| 1737672000 | 15.56 | 0.14 | 0.91 | 15.29 | 15.67 | 15.29 | 166604 |
| 1737585600 | 15.42 | -0.31 | -1.97 | 15.66 | 15.85 | 15.15 | 131992 |
| 1737499200 | 15.73 | 0.08 | 0.51 | 15.61 | 15.85 | 15.54 | 73665 |
| 1737412800 | 15.65 | 0.07 | 0.45 | 15.61 | 15.65 | 15.35 | 30525 |
| 1737153600 | 15.58 | 0.11 | 0.71 | 15.6 | 15.84 | 15.47 | 158335 |
| 1737067200 | 15.47 | 0.18 | 1.18 | 15.2 | 15.56 | 15 | 74892 |
| 1736980800 | 15.29 | 0.28 | 1.87 | 15.13 | 15.52 | 15.08 | 141613 |
| 1736894400 | 15.01 | 0.01 | 0.07 | 15.14 | 15.45 | 15.01 | 128508 |
| 1736808000 | 15 | 0.06 | 0.40 | 14.74 | 15.03 | 14.74 | 141192 |
| 1736548800 | 14.94 | -0.12 | -0.80 | 15.09 | 15.18 | 14.8 | 261013 |
| 1736462400 | 15.06 | 0.07 | 0.47 | 15.25 | 15.25 | 14.97 | 50410 |
| 1736376000 | 14.99 | -0.33 | -2.15 | 15.2 | 15.24 | 14.55 | 348726 |
| 1736289600 | 15.32 | -0.56 | -3.53 | 15.9 | 16 | 15.23 | 185470 |
| 1736203200 | 15.88 | 0.35 | 2.25 | 15.53 | 16.059999 | 15.51 | 172798 |
| 1735944000 | 15.53 | 0.1 | 0.65 | 15.44 | 15.64 | 15.37 | 145674 |
| 1735857600 | 15.43 | 0.25 | 1.65 | 15.22 | 15.52 | 15.22 | 157722 |
| 1735684800 | 15.18 | 0.27 | 1.81 | 15 | 15.24 | 14.97 | 112220 |
| 1735598400 | 14.91 | -0.09 | -0.60 | 15 | 15.05 | 14.55 | 337787 |
| 1735339200 | 15 | 0 | 0.00 | 14.94 | 15.18 | 14.79 | 325588 |
| 1735069200 | 15 | 0.26 | 1.76 | 14.67 | 15.11 | 14.67 | 80681 |
| 1734993600 | 14.74 | -0.05 | -0.34 | 14.84 | 14.84 | 14.58 | 182014 |
| 1734734400 | 14.79 | 0 | 0.00 | 14.5 | 14.95 | 14.5 | 261471 |
| 1734648000 | 14.79 | -0.43 | -2.83 | 15.15 | 15.24 | 14.65 | 303960 |
| 1734561600 | 15.22 | -0.28 | -1.81 | 15.44 | 15.56 | 15.06 | 245745 |
| 1734475200 | 15.5 | 0.02 | 0.13 | 15.37 | 15.56 | 15.15 | 203714 |
| 1734388800 | 15.48 | -0.54 | -3.37 | 15.99 | 16.129999 | 15.45 | 120169 |
| 1734129600 | 16.02 | -0.37 | -2.26 | 16.26 | 16.26 | 15.87 | 187366 |
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
