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 | -2.53 | -11.3503813369 | 22.29 | 23.21 | 19.59 | 486235 | 22.3062267 | CS |
| 4 | -3.35 | -14.4958892254 | 23.11 | 23.69 | 19.59 | 412722 | 21.85574021 | CS |
| 12 | -1.43 | -6.74846625767 | 21.19 | 24.55 | 19.59 | 327221 | 22.15231798 | CS |
| 26 | -2.4 | -10.8303249097 | 22.16 | 26.32 | 19.59 | 354144 | 22.97286245 | CS |
| 52 | 3.11 | 18.6786786787 | 16.65 | 26.32 | 13.1 | 363098 | 21.05573697 | CS |
| 156 | 8.16 | 70.3448275862 | 11.6 | 26.32 | 6.87 | 408946 | 14.93422257 | CS |
| 260 | 10.93 | 123.782559456 | 8.83 | 26.32 | 6.29 | 572365 | 14.0180677 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738795200 | 22.62 | 0.37 | 1.66 | 22.39 | 23.21 | 22.39 | 446837 |
| 1738708800 | 22.25 | 0.09 | 0.41 | 22.18 | 22.45 | 22.01 | 475456 |
| 1738622400 | 22.16 | 0.04 | 0.18 | 22.08 | 22.8 | 22.04 | 371888 |
| 1738363200 | 22.12 | -0.22 | -0.98 | 22.46 | 22.56 | 21.91 | 443147 |
| 1738276800 | 22.34 | 0.58 | 2.67 | 22.29 | 22.7 | 22.17 | 693849 |
| 1738190400 | 21.76 | -0.07 | -0.32 | 21.86 | 22.07 | 21.3 | 326700 |
| 1738104000 | 21.83 | 0.05 | 0.23 | 21.8 | 22.08 | 21.73 | 357623 |
| 1738017600 | 21.78 | -0.49 | -2.20 | 21.85 | 21.91 | 21.54 | 247753 |
| 1737758400 | 22.27 | 0.71 | 3.29 | 21.87 | 22.41 | 21.87 | 329691 |
| 1737672000 | 21.56 | 0.03 | 0.14 | 21.26 | 21.58 | 20.82 | 662338 |
| 1737585600 | 21.53 | 0.3 | 1.41 | 21.46 | 21.91 | 21.12 | 559009 |
| 1737499200 | 21.23 | -0.19 | -0.89 | 21.19 | 21.4 | 21.07 | 734042 |
| 1737412800 | 21.42 | 0.43 | 2.05 | 21 | 21.45 | 20.92 | 135991 |
| 1737153600 | 20.99 | 0.03 | 0.14 | 20.86 | 21.16 | 20.64 | 207336 |
| 1737067200 | 20.96 | -0.49 | -2.28 | 21.68 | 21.92 | 20.85 | 524014 |
| 1736980800 | 21.45 | -0.94 | -4.20 | 22.79 | 22.79 | 20.8 | 702401 |
| 1736894400 | 22.39 | 0.28 | 1.27 | 22.11 | 22.72 | 21.94 | 360228 |
| 1736808000 | 22.11 | -0.93 | -4.04 | 22.75 | 22.75 | 21.98 | 404894 |
| 1736548800 | 23.04 | -0.38 | -1.62 | 23.55 | 23.69 | 22.93 | 162655 |
| 1736462400 | 23.42 | 0.34 | 1.47 | 23.11 | 23.44 | 23.11 | 108581 |
| 1736376000 | 23.08 | 1.01 | 4.58 | 22.37 | 23.09 | 22.29 | 298618 |
| 1736289600 | 22.07 | 0.17 | 0.78 | 21.9 | 22.44 | 21.85 | 470882 |
| 1736203200 | 21.9 | -0.53 | -2.36 | 22.22 | 22.3 | 21.81 | 205247 |
| 1735944000 | 22.43 | -0.2 | -0.88 | 22.6 | 22.63 | 22.37 | 167024 |
| 1735857600 | 22.63 | 1.25 | 5.85 | 21.88 | 22.68 | 21.88 | 174859 |
| 1735684800 | 21.38 | 0.3 | 1.42 | 21.04 | 21.53 | 21.04 | 223177 |
| 1735598400 | 21.08 | -0.52 | -2.41 | 21.25 | 21.39 | 20.95 | 175757 |
| 1735339200 | 21.6 | -0.08 | -0.37 | 21.4 | 21.65 | 21.22 | 153599 |
| 1735069200 | 21.68 | -0.14 | -0.64 | 21.87 | 21.87 | 21.5 | 93816 |
| 1734993600 | 21.82 | -0.03 | -0.14 | 21.8 | 21.9 | 21.56 | 501389 |
| 1734734400 | 21.85 | 0.32 | 1.49 | 21.64 | 22.3 | 21.61 | 927374 |
| 1734648000 | 21.53 | -0.37 | -1.69 | 21.8 | 21.97 | 21.44 | 241562 |
| 1734561600 | 21.9 | -0.94 | -4.12 | 22.84 | 22.86 | 21.86 | 252383 |
| 1734475200 | 22.84 | 0.06 | 0.26 | 22.39 | 22.87 | 22.2 | 301576 |
| 1734388800 | 22.78 | 0.09 | 0.40 | 22.78 | 22.95 | 22.64 | 193145 |
| 1734129600 | 22.69 | -0.84 | -3.57 | 23.29 | 23.39 | 22.6 | 166476 |
| 1734043200 | 23.53 | -0.89 | -3.64 | 23.81 | 24.1 | 23.5 | 312048 |
| 1733956800 | 24.42 | 0.8 | 3.39 | 23.65 | 24.55 | 23.65 | 240131 |
| 1733870400 | 23.62 | 0.19 | 0.81 | 23.65 | 23.84 | 23.37 | 212122 |
| 1733784000 | 23.43 | 1.01 | 4.50 | 23.23 | 23.99 | 23.23 | 341555 |
| 1733524800 | 22.42 | -0.27 | -1.19 | 22.83 | 22.83 | 22.31 | 129070 |
| 1733438400 | 22.69 | -0.12 | -0.53 | 22.9 | 23.14 | 22.64 | 199259 |
| 1733352000 | 22.81 | -0.06 | -0.26 | 22.8 | 23.2 | 22.7 | 218107 |
| 1733265600 | 22.87 | 0.7 | 3.16 | 22.45 | 23 | 22.45 | 233773 |
| 1733179200 | 22.17 | -0.2 | -0.89 | 22.28 | 22.28 | 21.92 | 377982 |
| 1732920000 | 22.37 | 0.15 | 0.68 | 22.25 | 22.76 | 22.25 | 199720 |
| 1732833600 | 22.22 | -0.04 | -0.18 | 22.4 | 22.4 | 22.15 | 51268 |
| 1732747200 | 22.26 | 0.18 | 0.82 | 22.3 | 22.51 | 22.13 | 241341 |
| 1732660800 | 22.08 | 0.14 | 0.64 | 21.96 | 22.12 | 21.89 | 285211 |
| 1732574400 | 21.94 | -1.24 | -5.35 | 22.24 | 22.48 | 21.88 | 580075 |
| 1732315200 | 23.18 | -0.09 | -0.39 | 23.28 | 23.35 | 23.05 | 270235 |
| 1732228800 | 23.27 | 0.62 | 2.74 | 22.87 | 23.29 | 22.6 | 363271 |
| 1732142400 | 22.65 | -0.14 | -0.61 | 22.76 | 22.98 | 22.55 | 297159 |
| 1732056000 | 22.79 | 0.37 | 1.65 | 22.76 | 22.82 | 22.36 | 294812 |
| 1731969600 | 22.42 | 1.01 | 4.72 | 22.17 | 22.71 | 22.08 | 446641 |
| 1731710400 | 21.41 | -0.1 | -0.46 | 21.62 | 21.97 | 21.24 | 280973 |
| 1731624000 | 21.51 | 0.03 | 0.14 | 21.19 | 21.67 | 21.19 | 275535 |
| 1731537600 | 21.48 | 0.04 | 0.19 | 21.58 | 21.94 | 21.31 | 695108 |
| 1731451200 | 21.44 | -0.21 | -0.97 | 21.28 | 21.64 | 21.21 | 339735 |
| 1731364800 | 21.65 | -1.5 | -6.48 | 22.39 | 22.52 | 21.19 | 624745 |
| 1731105600 | 23.15 | -0.05 | -0.22 | 23 | 23.24 | 22.62 | 274331 |
| 1731019200 | 23.2 | 0.64 | 2.84 | 22.49 | 23.28 | 22.3 | 461930 |
| 1730932800 | 22.56 | -0.16 | -0.70 | 21.9 | 22.75 | 21.5 | 440201 |
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
