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 | 0.22 | 1.68582375479 | 13.05 | 13.79 | 13 | 3918 | 13.36531264 | CS |
| 4 | -0.62 | -4.46364290857 | 13.89 | 14.37 | 13 | 4509 | 13.55821997 | CS |
| 12 | -1.58 | -10.6397306397 | 14.85 | 15.2 | 13 | 4758 | 13.91951481 | CS |
| 26 | -1.36 | -9.2959671907 | 14.63 | 15.2 | 13 | 3603 | 13.99301143 | CS |
| 52 | -1.03 | -7.2027972028 | 14.3 | 16.06 | 13 | 3395 | 14.23659549 | CS |
| 156 | 3.8 | 40.1267159451 | 9.47 | 16.06 | 9.15 | 4033 | 13.08457819 | CS |
| 260 | 8.16 | 159.686888454 | 5.11 | 16.06 | 3.5 | 4396 | 11.06680204 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 13.27 | -0.52 | -3.77 | 13.4 | 13.4 | 13.27 | 1200 |
| 1734993600 | 13.79 | 0.3 | 2.22 | 13.5 | 13.79 | 13.2 | 3958 |
| 1734734400 | 13.49 | 0.29 | 2.20 | 13.2 | 13.49 | 13.2 | 1238 |
| 1734648000 | 13.2 | -0.09 | -0.68 | 13.21 | 13.26 | 13.2 | 4200 |
| 1734561600 | 13.29 | 0.17 | 1.30 | 13.13 | 13.52 | 13.13 | 8000 |
| 1734475200 | 13.12 | 0.12 | 0.92 | 13.05 | 13.12 | 13 | 2195 |
| 1734388800 | 13 | -0.18 | -1.37 | 13.15 | 13.25 | 13 | 3802 |
| 1734129600 | 13.18 | -0.08 | -0.60 | 13.64 | 13.64 | 13.18 | 2200 |
| 1734043200 | 13.26 | -0.11 | -0.82 | 13.36 | 13.36 | 13.25 | 5595 |
| 1733956800 | 13.37 | -0.08 | -0.59 | 13.4 | 13.4 | 13.37 | 1814 |
| 1733870400 | 13.45 | -0.07 | -0.52 | 13.52 | 13.55 | 13.4 | 11905 |
| 1733784000 | 13.52 | -0.11 | -0.81 | 13.6 | 13.6 | 13.46 | 4248 |
| 1733524800 | 13.63 | -0.09 | -0.66 | 13.7 | 13.7 | 13.5 | 5991 |
| 1733438400 | 13.72 | -0.03 | -0.22 | 13.76 | 13.76 | 13.7 | 5401 |
| 1733352000 | 13.75 | 0 | 0.00 | 13.76 | 13.76 | 13.73 | 4201 |
| 1733265600 | 13.75 | -0.14 | -1.01 | 13.99 | 13.99 | 13.75 | 3326 |
| 1733179200 | 13.89 | -0.1 | -0.71 | 13.8 | 13.89 | 13.75 | 2770 |
| 1732920000 | 13.99 | 0.09 | 0.65 | 13.91 | 13.99 | 13.91 | 1100 |
| 1732833600 | 13.9 | 0 | 0.00 | 13.91 | 13.92 | 13.9 | 4002 |
| 1732747200 | 13.9 | 0.03 | 0.22 | 13.94 | 14.37 | 13.89 | 8204 |
| 1732660800 | 13.87 | 0.09 | 0.65 | 13.89 | 13.89 | 13.73 | 6034 |
| 1732574400 | 13.78 | 0.02 | 0.15 | 13.75 | 13.78 | 13.75 | 1992 |
| 1732315200 | 13.76 | 0.01 | 0.07 | 13.74 | 13.98 | 13.73 | 2500 |
| 1732228800 | 13.75 | -0.11 | -0.79 | 13.85 | 13.85 | 13.74 | 4895 |
| 1732142400 | 13.86 | 0.15 | 1.09 | 13.77 | 13.86 | 13.77 | 1886 |
| 1732056000 | 13.71 | -0.01 | -0.07 | 13.74 | 13.74 | 13.69 | 2636 |
| 1731969600 | 13.72 | 0.27 | 2.01 | 13.48 | 13.74 | 13.45 | 2703 |
| 1731710400 | 13.45 | 0.23 | 1.74 | 13.45 | 13.59 | 13.45 | 2371 |
| 1731624000 | 13.22 | -0.31 | -2.29 | 13.55 | 13.55 | 13 | 5856 |
| 1731537600 | 13.53 | -0.14 | -1.02 | 13.68 | 13.77 | 13.31 | 4951 |
| 1731451200 | 13.67 | 0.06 | 0.44 | 13.91 | 13.94 | 13.67 | 1507 |
| 1731364800 | 13.61 | -0.13 | -0.95 | 13.8 | 13.8 | 13.56 | 1915 |
| 1731105600 | 13.74 | -0.34 | -2.41 | 13.83 | 13.85 | 13.74 | 3100 |
| 1731019200 | 14.08 | 0.38 | 2.77 | 13.67 | 14.09 | 13.63 | 9541 |
| 1730932800 | 13.7 | 0.08 | 0.59 | 13.64 | 13.94 | 13.63 | 3323 |
| 1730846400 | 13.62 | 0.04 | 0.29 | 13.65 | 13.75 | 13.6 | 3300 |
| 1730760000 | 13.58 | 0.03 | 0.22 | 13.53 | 14 | 13.53 | 7316 |
| 1730497200 | 13.55 | 0.11 | 0.82 | 13.59 | 13.65 | 13.55 | 1507 |
| 1730410800 | 13.44 | -0.2 | -1.47 | 13.67 | 13.87 | 13.44 | 3479 |
| 1730324400 | 13.64 | 0.21 | 1.56 | 13.8 | 13.8 | 13.64 | 1507 |
| 1730238000 | 13.43 | -0.28 | -2.04 | 13.53 | 13.6 | 13.31 | 6379 |
| 1730151600 | 13.71 | -0.19 | -1.37 | 13.92 | 13.92 | 13.51 | 13603 |
| 1729892400 | 13.9 | -0.2 | -1.42 | 14.09 | 14.09 | 13.9 | 3154 |
| 1729806000 | 14.1 | 0 | 0.00 | 14.11 | 14.11 | 13.9 | 4484 |
| 1729719600 | 14.1 | -0.49 | -3.36 | 14.16 | 14.3 | 14.08 | 6121 |
| 1729633200 | 14.59 | -0.36 | -2.41 | 14.41 | 14.6 | 14.09 | 9050 |
| 1729546800 | 14.95 | 0.03 | 0.20 | 14.89 | 14.95 | 14.8 | 6549 |
| 1729287600 | 14.92 | 0.33 | 2.26 | 14.61 | 14.95 | 14.59 | 927 |
| 1729201200 | 14.59 | -0.35 | -2.34 | 14.8 | 14.99 | 14.5 | 3649 |
| 1729114800 | 14.94 | 0.05 | 0.34 | 14.93 | 15.07 | 14.85 | 4877 |
| 1729028400 | 14.89 | 0.69 | 4.86 | 14.23 | 14.98 | 14.23 | 17927 |
| 1728682800 | 14.2 | 0.47 | 3.42 | 14.02 | 14.2 | 13.8 | 25163 |
| 1728596400 | 13.73 | -1.36 | -9.01 | 14.82 | 14.82 | 13.58 | 8920 |
| 1728510000 | 15.09 | -0.07 | -0.46 | 14.95 | 15.09 | 14.66 | 1801 |
| 1728423600 | 15.16 | 0.36 | 2.43 | 15.12 | 15.16 | 15.12 | 931 |
| 1728337200 | 14.8 | -0.22 | -1.46 | 15.03 | 15.03 | 14.5 | 1305 |
| 1728078000 | 15.02 | -0.08 | -0.53 | 15.1 | 15.2 | 15.02 | 2002 |
| 1727991600 | 15.1 | 0.06 | 0.40 | 15.02 | 15.1 | 14.98 | 2326 |
| 1727905200 | 15.04 | 0.18 | 1.21 | 14.95 | 15.04 | 14.95 | 1106 |
| 1727818800 | 14.86 | 0.01 | 0.07 | 14.85 | 14.9 | 14.85 | 1030 |
| 1727732400 | 14.85 | 0 | 0.00 | 15.2 | 15.2 | 14.85 | 2510 |
| 1727473200 | 14.85 | 0.13 | 0.88 | 14.87 | 14.87 | 14.85 | 1100 |
| 1727386800 | 14.72 | 0.18 | 1.24 | 14.7 | 14.9 | 14.25 | 7970 |
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
