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 | -0.31 | -1.99100834939 | 15.57 | 16.43 | 13.8 | 16310 | 15.01621754 | CS |
| 4 | 1.07 | 7.54052149401 | 14.19 | 16.43 | 13.5 | 15484 | 14.8139953 | CS |
| 12 | 3.55 | 30.315969257 | 11.71 | 16.43 | 10.9 | 13167 | 13.71518371 | CS |
| 26 | 7.79 | 104.283801874 | 7.47 | 16.43 | 7.06 | 12333 | 12.34011435 | CS |
| 52 | 9.65 | 172.01426025 | 5.61 | 16.43 | 5.5 | 10570 | 9.76790155 | CS |
| 156 | 11.04 | 261.611374408 | 4.22 | 16.43 | 2.51 | 5542 | 7.71544526 | CS |
| 260 | 14.18 | 1312.96296296 | 1.08 | 16.43 | 0.91 | 5494 | 5.58667293 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744234800 | 15.37 | 1.17 | 8.24 | 14.21 | 15.39 | 13.8 | 4948 |
| 1744148400 | 14.2 | 0.2 | 1.43 | 14.14 | 14.63 | 14 | 7553 |
| 1744062000 | 14 | -1.2 | -7.89 | 15 | 15 | 13.84 | 19633 |
| 1743802800 | 15.2 | -1.23 | -7.49 | 15.51 | 15.93 | 14.5 | 36990 |
| 1743716400 | 16.43 | 0.93 | 6.00 | 15.57 | 16.43 | 15.04 | 12426 |
| 1743630000 | 15.5 | 0.01 | 0.06 | 15.5 | 16.3 | 15.43 | 39522 |
| 1743543600 | 15.49 | 0.49 | 3.27 | 14.88 | 15.49 | 14.7 | 20279 |
| 1743457200 | 15 | 0.8 | 5.63 | 14.2 | 15 | 13.83 | 22079 |
| 1743198000 | 14.2 | 0.15 | 1.07 | 14.2 | 14.45 | 14.1 | 8673 |
| 1743111600 | 14.05 | -0.2 | -1.40 | 14.5 | 14.5 | 13.9 | 18736 |
| 1743025200 | 14.25 | 0.02 | 0.14 | 14.27 | 14.53 | 13.9 | 11926 |
| 1742938800 | 14.23 | -0.01 | -0.07 | 14.48 | 14.5 | 14 | 18486 |
| 1742852400 | 14.24 | -0.54 | -3.65 | 14.76 | 14.84 | 13.86 | 20544 |
| 1742593200 | 14.78 | -0.19 | -1.27 | 14.77 | 14.78 | 13.5 | 15642 |
| 1742506800 | 14.97 | 0.36 | 2.46 | 14.62 | 14.97 | 13.84 | 18587 |
| 1742420400 | 14.61 | 0.14 | 0.97 | 14.33 | 14.61 | 14.08 | 7477 |
| 1742334000 | 14.47 | 0.17 | 1.19 | 14.4 | 14.47 | 14.14 | 5372 |
| 1742247600 | 14.3 | 0.03 | 0.21 | 14.48 | 14.48 | 14.13 | 7688 |
| 1741988400 | 14.27 | 0.07 | 0.49 | 14.02 | 14.27 | 14.01 | 7727 |
| 1741902000 | 14.2 | 0.15 | 1.07 | 14.19 | 14.4 | 14.04 | 5383 |
| 1741815600 | 14.05 | -0.37 | -2.57 | 14.4 | 14.41 | 14.05 | 5415 |
| 1741729200 | 14.42 | -0.02 | -0.14 | 14.42 | 14.49 | 14 | 8234 |
| 1741642800 | 14.44 | 0.26 | 1.83 | 14.15 | 14.44 | 14.07 | 6743 |
| 1741387200 | 14.18 | -0.14 | -0.98 | 14.09 | 14.38 | 13.6 | 5547 |
| 1741300800 | 14.32 | 0.43 | 3.10 | 13.3 | 14.32 | 13.02 | 11926 |
| 1741214400 | 13.89 | 1.09 | 8.52 | 13.03 | 13.92 | 13.03 | 17581 |
| 1741128000 | 12.8 | 0 | 0.00 | 12.99 | 12.99 | 12.5 | 11889 |
| 1741041600 | 12.8 | -1.4 | -9.86 | 14.07 | 14.1 | 12.8 | 9434 |
| 1740782400 | 14.2 | 0.3 | 2.16 | 14.38 | 14.42 | 13.46 | 19128 |
| 1740696000 | 13.9 | 1.17 | 9.19 | 12.75 | 14.2 | 12.66 | 28150 |
| 1740609600 | 12.73 | 0.92 | 7.79 | 11.91 | 13 | 11.91 | 10334 |
| 1740523200 | 11.81 | -0.04 | -0.34 | 11.97 | 11.99 | 11.6 | 7553 |
| 1740436800 | 11.85 | -0.35 | -2.87 | 12.26 | 12.6 | 11.57 | 12479 |
| 1740177600 | 12.2 | -0.91 | -6.94 | 13.3 | 13.3 | 12.2 | 6951 |
| 1740091200 | 13.11 | -0.82 | -5.89 | 13.91 | 13.91 | 13.01 | 7356 |
| 1740004800 | 13.93 | 1.48 | 11.89 | 12.52 | 13.93 | 12.52 | 22918 |
| 1739918400 | 12.45 | -0.36 | -2.81 | 13 | 13 | 12.11 | 25409 |
| 1739572800 | 12.81 | 0.35 | 2.81 | 12.54 | 13 | 12.38 | 5423 |
| 1739486400 | 12.46 | 0.14 | 1.14 | 12.4 | 12.46 | 12.4 | 1368 |
| 1739400000 | 12.32 | 0.57 | 4.85 | 11.75 | 12.43 | 11.75 | 6842 |
| 1739313600 | 11.75 | 0.5 | 4.44 | 11.1 | 11.75 | 11.1 | 8682 |
| 1739227200 | 11.25 | -0.28 | -2.43 | 11.57 | 11.8 | 10.9 | 17200 |
| 1738968000 | 11.53 | 0.03 | 0.26 | 11.49 | 11.69 | 11.49 | 2202 |
| 1738881600 | 11.5 | -0.25 | -2.13 | 11.77 | 11.82 | 11.37 | 6747 |
| 1738795200 | 11.75 | -0.69 | -5.55 | 12.31 | 12.31 | 11.75 | 12565 |
| 1738708800 | 12.44 | 0.54 | 4.54 | 11.72 | 12.44 | 11.5 | 10718 |
| 1738622400 | 11.9 | -0.37 | -3.02 | 12.7 | 12.7 | 11.75 | 12853 |
| 1738363200 | 12.27 | -0.69 | -5.32 | 13.16 | 13.18 | 12.05 | 15895 |
| 1738276800 | 12.96 | 0.26 | 2.05 | 12.76 | 12.96 | 12.66 | 4963 |
| 1738190400 | 12.7 | 0.09 | 0.71 | 12.91 | 12.92 | 12.7 | 3068 |
| 1738104000 | 12.61 | 0.59 | 4.91 | 12.05 | 12.95 | 12.05 | 10303 |
| 1738017600 | 12.02 | -1.83 | -13.21 | 13.93 | 13.93 | 12.02 | 21353 |
| 1737758400 | 13.85 | 0.85 | 6.54 | 13 | 13.85 | 12.65 | 6374 |
| 1737672000 | 13 | 0 | 0.00 | 13 | 13.27 | 13 | 7509 |
| 1737585600 | 13 | -0.62 | -4.55 | 13.99 | 13.99 | 12.38 | 15556 |
| 1737499200 | 13.62 | -0.23 | -1.66 | 14 | 14.14 | 12.35 | 27015 |
| 1737412800 | 13.85 | 0.67 | 5.08 | 13.99 | 14.44 | 13.19 | 23626 |
| 1737153600 | 13.18 | 0.9 | 7.33 | 12.49 | 13.61 | 12.3 | 24284 |
| 1737067200 | 12.28 | 0.49 | 4.16 | 11.71 | 12.69 | 11.7 | 5593 |
| 1736980800 | 11.79 | 0.59 | 5.27 | 11.23 | 12.03 | 11.16 | 5457 |
| 1736894400 | 11.2 | 0.04 | 0.36 | 11.18 | 11.65 | 10.12 | 21404 |
| 1736808000 | 11.16 | -0.34 | -2.96 | 11.01 | 11.45 | 10.65 | 10602 |
| 1736548800 | 11.5 | 0.29 | 2.59 | 11.22 | 11.63 | 11.21 | 8554 |
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
