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 | -1.55 | -7.86004056795 | 19.72 | 22.59 | 17.71 | 275961 | 20.48542086 | CS |
| 4 | 0.27 | 1.50837988827 | 17.9 | 22.59 | 17.71 | 163847 | 20.35680203 | CS |
| 12 | 2.37 | 15 | 15.8 | 22.59 | 14.9 | 156012 | 18.6213727 | CS |
| 26 | 6.85 | 60.5123674912 | 11.32 | 22.59 | 10.92 | 128596 | 16.42708531 | CS |
| 52 | 3.45 | 23.4375 | 14.72 | 22.59 | 10.92 | 154217 | 14.85700812 | CS |
| 156 | -21.83 | -54.575 | 40 | 50.49 | 7.46 | 238355 | 17.57222963 | CS |
| 260 | 6.68 | 58.137510879 | 11.49 | 53.26 | 7.46 | 240556 | 24.35622539 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734734400 | 18.17 | 0.02 | 0.11 | 18 | 18.28 | 17.71 | 157403 |
| 1734648000 | 18.15 | -1 | -5.22 | 19.15 | 19.15 | 17.88 | 264277 |
| 1734561600 | 19.15 | -0.76 | -3.82 | 19.98 | 20 | 18.87 | 207376 |
| 1734475200 | 19.91 | -1.52 | -7.09 | 21.61 | 21.61 | 19.86 | 205518 |
| 1734388800 | 21.43 | -0.56 | -2.55 | 21.77 | 21.87 | 21.11 | 79956 |
| 1734129600 | 21.99 | 2.25 | 11.40 | 19.72 | 22.59 | 19.36 | 622677 |
| 1734043200 | 19.74 | -0.12 | -0.60 | 19.75 | 19.95 | 19.33 | 80084 |
| 1733956800 | 19.86 | -0.29 | -1.44 | 20.28 | 20.28 | 19.75 | 100838 |
| 1733870400 | 20.15 | 0.14 | 0.70 | 19.93 | 20.37 | 19.86 | 68550 |
| 1733784000 | 20.01 | -0.33 | -1.62 | 20.34 | 20.77 | 19.6 | 126430 |
| 1733524800 | 20.34 | -0.16 | -0.78 | 20.5 | 20.55 | 19.72 | 137394 |
| 1733438400 | 20.5 | -0.16 | -0.77 | 20.5 | 20.65 | 20.07 | 77427 |
| 1733352000 | 20.66 | 0.05 | 0.24 | 20.75 | 20.76 | 20.36 | 48786 |
| 1733265600 | 20.61 | -0.06 | -0.29 | 20.63 | 20.85 | 20.46 | 57169 |
| 1733179200 | 20.67 | -0.18 | -0.86 | 20.85 | 20.85 | 20.15 | 55246 |
| 1732920000 | 20.85 | 0.38 | 1.86 | 20.15 | 20.87 | 20.15 | 131908 |
| 1732833600 | 20.47 | 0.77 | 3.91 | 20.01 | 20.54 | 19.89 | 108431 |
| 1732747200 | 19.7 | -0.9 | -4.37 | 19.88 | 20.6 | 19.7 | 104831 |
| 1732660800 | 20.6 | 2.1 | 11.35 | 18.49 | 21 | 18.34 | 670761 |
| 1732574400 | 18.5 | 0.14 | 0.76 | 18.42 | 18.66 | 18.33 | 80176 |
| 1732315200 | 18.36 | 0.44 | 2.46 | 17.9 | 18.41 | 17.89 | 49097 |
| 1732228800 | 17.92 | -0.5 | -2.71 | 18.43 | 18.43 | 17.82 | 104125 |
| 1732142400 | 18.42 | 0.43 | 2.39 | 18.26 | 18.75 | 18.25 | 203281 |
| 1732056000 | 17.99 | 2.09 | 13.14 | 16.61 | 18.1 | 16.61 | 242483 |
| 1731969600 | 15.9 | -0.56 | -3.40 | 16.45 | 16.45 | 15.78 | 204631 |
| 1731710400 | 16.46 | -0.37 | -2.20 | 16.59 | 16.81 | 16.3 | 85309 |
| 1731624000 | 16.83 | -0.67 | -3.83 | 17.5 | 17.52 | 16.649999 | 241846 |
| 1731537600 | 17.5 | 0.47 | 2.76 | 16.95 | 17.51 | 16.59 | 100319 |
| 1731451200 | 17.03 | -0.73 | -4.11 | 17.59 | 17.96 | 17.03 | 81302 |
| 1731364800 | 17.76 | -0.53 | -2.90 | 18.2 | 18.9 | 17.65 | 95490 |
| 1731105600 | 18.29 | 1.01 | 5.84 | 16.75 | 18.65 | 16.75 | 230435 |
| 1731019200 | 17.28 | -2.46 | -12.46 | 19.87 | 19.95 | 15.99 | 733698 |
| 1730932800 | 19.74 | -0.04 | -0.20 | 19.96 | 19.96 | 19.52 | 66718 |
| 1730846400 | 19.78 | 0.07 | 0.36 | 19.8 | 20.01 | 19.65 | 63979 |
| 1730760000 | 19.71 | 0.2 | 1.03 | 19.39 | 19.82 | 19.39 | 76113 |
| 1730497200 | 19.51 | 0.47 | 2.47 | 19.06 | 19.62 | 19.06 | 60573 |
| 1730410800 | 19.04 | -0.4 | -2.06 | 19.31 | 19.37 | 18.44 | 172050 |
| 1730324400 | 19.44 | -0.05 | -0.26 | 19.33 | 19.8 | 19.28 | 159736 |
| 1730238000 | 19.49 | 0.04 | 0.21 | 19.43 | 19.62 | 19.38 | 51159 |
| 1730151600 | 19.45 | 0.13 | 0.67 | 19.33 | 19.64 | 19.29 | 63428 |
| 1729892400 | 19.32 | 0.44 | 2.33 | 18.92 | 19.35 | 18.79 | 143440 |
| 1729806000 | 18.88 | -0.37 | -1.92 | 19.19 | 19.44 | 18.86 | 120242 |
| 1729719600 | 19.25 | 0.75 | 4.05 | 19 | 19.45 | 18.52 | 405783 |
| 1729633200 | 18.5 | 1.6 | 9.47 | 16.89 | 18.78 | 16.6 | 631202 |
| 1729546800 | 16.9 | 0 | 0.00 | 16.82 | 17.08 | 16.73 | 90922 |
| 1729287600 | 16.9 | 0.03 | 0.18 | 16.93 | 17.04 | 16.8 | 55002 |
| 1729201200 | 16.87 | 0.39 | 2.37 | 16.66 | 17.23 | 16.45 | 93827 |
| 1729114800 | 16.48 | 0.87 | 5.57 | 15.66 | 16.559999 | 15.66 | 318504 |
| 1729028400 | 15.61 | -0.18 | -1.14 | 15.84 | 15.84 | 15.35 | 50747 |
| 1728682800 | 15.79 | 0.23 | 1.48 | 15.5 | 15.85 | 15.5 | 30342 |
| 1728596400 | 15.56 | -0.25 | -1.58 | 15.75 | 15.77 | 15.5 | 27097 |
| 1728510000 | 15.81 | 0 | 0.00 | 15.7 | 16 | 15.52 | 48966 |
| 1728423600 | 15.81 | 0.18 | 1.15 | 15.6 | 16.16 | 15.6 | 126980 |
| 1728337200 | 15.63 | 0.08 | 0.51 | 15.56 | 15.69 | 15.45 | 37001 |
| 1728078000 | 15.55 | 0.45 | 2.98 | 15.21 | 15.69 | 15.21 | 69768 |
| 1727991600 | 15.1 | -0.28 | -1.82 | 15.35 | 15.55 | 14.9 | 50604 |
| 1727905200 | 15.38 | -0.13 | -0.84 | 15.51 | 15.62 | 15.32 | 43260 |
| 1727818800 | 15.51 | -0.38 | -2.39 | 15.87 | 15.87 | 15.14 | 72792 |
| 1727732400 | 15.89 | 0.48 | 3.11 | 15.31 | 16.05 | 15.13 | 147646 |
| 1727473200 | 15.41 | -0.26 | -1.66 | 15.8 | 15.8 | 15.3 | 219944 |
| 1727386800 | 15.67 | -0.27 | -1.69 | 16 | 16.05 | 15.66 | 81709 |
| 1727300400 | 15.94 | -0.17 | -1.06 | 16.14 | 16.14 | 15.73 | 93458 |
| 1727214000 | 16.11 | 0.31 | 1.96 | 15.99 | 16.18 | 15.7 | 96615 |
| 1727127600 | 15.8 | 0.05 | 0.32 | 15.69 | 16.219999 | 15.65 | 520629 |
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
