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 | 0.26 | 1.57766990291 | 16.48 | 17.31 | 16.21 | 6153864 | 16.636689 | CS |
| 4 | -3.29 | -16.4253619571 | 20.03 | 20.23 | 14.48 | 7018418 | 16.78619836 | CS |
| 12 | -4.92 | -22.7146814404 | 21.66 | 22.4 | 14.48 | 6714542 | 18.87758817 | CS |
| 26 | -6.55 | -28.1236582224 | 23.29 | 23.54 | 14.48 | 5830244 | 20.27883209 | CS |
| 52 | -12.24 | -42.2360248447 | 28.98 | 29.46 | 14.48 | 5808680 | 22.92070006 | CS |
| 156 | -4.03 | -19.4029850746 | 20.77 | 31.19 | 14.48 | 5690391 | 24.05247568 | CS |
| 260 | 12.6 | 304.347826087 | 4.14 | 31.19 | 3.92 | 6017890 | 18.54083273 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 16.739999 | -0.06 | -0.36 | 16.5 | 16.88 | 16.5 | 4764815 |
| 1745530800 | 16.8 | 0.17 | 1.02 | 16.88 | 16.92 | 16.7 | 4582720 |
| 1745444400 | 16.629999 | -0.15 | -0.89 | 17.02 | 17.31 | 16.52 | 6697695 |
| 1745358000 | 16.78 | 0.38 | 2.32 | 16.62 | 16.97 | 16.579999 | 6454342 |
| 1745271600 | 16.399999 | -0.35 | -2.09 | 16.48 | 16.48 | 16.21 | 6880700 |
| 1744926000 | 16.75 | 0.59 | 3.65 | 16.399999 | 16.94 | 16.329999 | 8123353 |
| 1744839600 | 16.16 | 0.35 | 2.21 | 15.83 | 16.41 | 15.82 | 11584122 |
| 1744753200 | 15.81 | -0.22 | -1.37 | 16.05 | 16.329999 | 15.75 | 5782688 |
| 1744666800 | 16.03 | 0.22 | 1.39 | 16.309999 | 16.329999 | 15.75 | 6174790 |
| 1744407600 | 15.81 | 0.31 | 2.00 | 15.47 | 15.96 | 15.21 | 5191466 |
| 1744321200 | 15.5 | -1.42 | -8.39 | 16.329999 | 16.329999 | 15.06 | 7494637 |
| 1744234800 | 16.92 | 1.78 | 11.76 | 14.63 | 17.17 | 14.48 | 11168758 |
| 1744148400 | 15.14 | -0.8 | -5.02 | 16.45 | 16.45 | 14.88 | 9464162 |
| 1744062000 | 15.94 | -0.06 | -0.38 | 15.24 | 16.48 | 14.99 | 8783149 |
| 1743802800 | 16 | -2.16 | -11.89 | 17.33 | 17.38 | 15.8 | 10126770 |
| 1743716400 | 18.16 | -1.95 | -9.70 | 18.66 | 18.98 | 18.14 | 6947537 |
| 1743630000 | 20.11 | 0.08 | 0.40 | 19.85 | 20.11 | 19.64 | 2857583 |
| 1743543600 | 20.03 | 0.03 | 0.15 | 20.06 | 20.14 | 19.78 | 2882324 |
| 1743457200 | 20 | 0.27 | 1.37 | 19.51 | 20.23 | 19.5 | 5780945 |
| 1743198000 | 19.73 | -0.43 | -2.13 | 20.03 | 20.14 | 19.7 | 6372206 |
| 1743111600 | 20.16 | -0.16 | -0.79 | 20.2 | 20.42 | 20.01 | 5100908 |
| 1743025200 | 20.32 | -0.19 | -0.93 | 20.58 | 20.72 | 20.3 | 5281159 |
| 1742938800 | 20.51 | 0.03 | 0.15 | 20.57 | 20.8 | 20.41 | 4057670 |
| 1742852400 | 20.48 | 0.16 | 0.79 | 20.47 | 20.68 | 20.36 | 5475225 |
| 1742593200 | 20.32 | 0.22 | 1.09 | 20.06 | 20.34 | 20.03 | 10919759 |
| 1742506800 | 20.1 | 0.22 | 1.11 | 19.78 | 20.29 | 19.65 | 10243925 |
| 1742420400 | 19.88 | 0.43 | 2.21 | 19.54 | 20.03 | 19.45 | 4427130 |
| 1742334000 | 19.45 | 0 | 0.00 | 19.58 | 19.62 | 19.33 | 4257824 |
| 1742247600 | 19.45 | 0.07 | 0.36 | 19.36 | 19.67 | 19.35 | 6845217 |
| 1741988400 | 19.38 | 0.53 | 2.81 | 18.71 | 19.39 | 18.68 | 7731101 |
| 1741902000 | 18.85 | -0.17 | -0.89 | 19.01 | 19.23 | 18.64 | 18441444 |
| 1741815600 | 19.02 | 0.32 | 1.71 | 18.75 | 19.1 | 18.67 | 13500822 |
| 1741729200 | 18.7 | 0.67 | 3.72 | 18.12 | 18.73 | 18 | 6358826 |
| 1741642800 | 18.03 | -0.28 | -1.53 | 18.29 | 18.36 | 17.76 | 7379995 |
| 1741387200 | 18.31 | 0.18 | 0.99 | 18.32 | 18.92 | 18.23 | 7791265 |
| 1741300800 | 18.13 | 0.42 | 2.37 | 17.6 | 18.32 | 17.43 | 8398190 |
| 1741214400 | 17.71 | -0.02 | -0.11 | 17.7 | 17.84 | 17.45 | 8703834 |
| 1741128000 | 17.73 | -0.74 | -4.01 | 18.07 | 18.07 | 17.52 | 7653165 |
| 1741041600 | 18.47 | -1.54 | -7.70 | 20.06 | 20.15 | 18.28 | 6287163 |
| 1740782400 | 20.01 | 0.18 | 0.91 | 19.76 | 20.02 | 19.47 | 6500580 |
| 1740696000 | 19.83 | -0.12 | -0.60 | 20.07 | 20.28 | 19.83 | 4040237 |
| 1740609600 | 19.95 | -0.18 | -0.89 | 20.23 | 20.27 | 19.9 | 4688467 |
| 1740523200 | 20.13 | -0.41 | -2.00 | 20.49 | 20.56 | 19.8 | 4302743 |
| 1740436800 | 20.54 | -0.21 | -1.01 | 20.76 | 20.98 | 20.53 | 4653830 |
| 1740177600 | 20.75 | -0.9 | -4.16 | 21.39 | 21.47 | 20.69 | 9048606 |
| 1740091200 | 21.65 | -0.62 | -2.78 | 21.34 | 21.79 | 21.04 | 11300186 |
| 1740004800 | 22.27 | 0.34 | 1.55 | 22.01 | 22.34 | 21.94 | 5110578 |
| 1739918400 | 21.93 | 0.25 | 1.15 | 21.75 | 22.05 | 21.68 | 8451966 |
| 1739572800 | 21.68 | -0.15 | -0.69 | 21.86 | 22.06 | 21.6 | 3278842 |
| 1739486400 | 21.83 | 0.1 | 0.46 | 21.68 | 21.94 | 21.61 | 3087315 |
| 1739400000 | 21.73 | -0.41 | -1.85 | 21.98 | 22.4 | 21.48 | 5109335 |
| 1739313600 | 22.14 | 0.39 | 1.79 | 21.89 | 22.34 | 21.8 | 3519584 |
| 1739227200 | 21.75 | 0.6 | 2.84 | 21.44 | 21.95 | 21.42 | 4602588 |
| 1738968000 | 21.15 | 0.07 | 0.33 | 21.21 | 21.39 | 20.95 | 3632193 |
| 1738881600 | 21.08 | -0.5 | -2.32 | 21.75 | 21.89 | 20.77 | 5320294 |
| 1738795200 | 21.58 | 0.12 | 0.56 | 21.35 | 21.71 | 21.24 | 3727908 |
| 1738708800 | 21.46 | 0.9 | 4.38 | 20.42 | 21.53 | 20.25 | 5598583 |
| 1738622400 | 20.56 | -0.46 | -2.19 | 20.25 | 20.89 | 20.16 | 5282457 |
| 1738363200 | 21.02 | -0.56 | -2.59 | 21.66 | 21.66 | 20.95 | 5982572 |
| 1738276800 | 21.58 | 0 | 0.00 | 21.64 | 21.75 | 21.12 | 4941394 |
| 1738190400 | 21.58 | 0.58 | 2.76 | 20.91 | 21.6 | 20.89 | 3739371 |
| 1738104000 | 21 | -0.2 | -0.94 | 21.27 | 21.3 | 20.69 | 4519365 |
| 1738017600 | 21.2 | -0.05 | -0.24 | 21.08 | 21.47 | 20.76 | 3385556 |
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
