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 | -0.77 | -3.37719298246 | 22.8 | 23.2 | 19.13 | 5628 | 21.47167093 | CS |
| 4 | -5.49 | -19.949127907 | 27.52 | 27.52 | 19.13 | 4106 | 23.47141488 | CS |
| 12 | -1.39 | -5.93509820666 | 23.42 | 29.76 | 19.13 | 4282 | 25.04350088 | CS |
| 26 | -4.22 | -16.0761904762 | 26.25 | 29.76 | 19.13 | 3928 | 24.52240091 | CS |
| 52 | -1.97 | -8.20833333333 | 24 | 36.75 | 19.13 | 3813 | 26.51612344 | CS |
| 156 | -60.05 | -73.160331384 | 82.08 | 84.5 | 19.13 | 16616 | 39.43655065 | CS |
| 260 | -51.65 | -70.1004343105 | 73.68 | 120.21 | 19.13 | 12094 | 48.88874021 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744407600 | 22.03 | 1.65 | 8.10 | 20.99 | 22.44 | 20 | 4104 |
| 1744321200 | 20.38 | -1.01 | -4.72 | 21.22 | 21.22 | 19.63 | 2430 |
| 1744234800 | 21.39 | 1.16 | 5.73 | 19.85 | 21.39 | 19.13 | 8560 |
| 1744148400 | 20.23 | -1.77 | -8.05 | 22.24 | 22.25 | 20.15 | 6474 |
| 1744062000 | 22 | -1 | -4.35 | 21.94 | 22.75 | 21.54 | 4926 |
| 1743802800 | 23 | -0.09 | -0.39 | 22.8 | 23.2 | 22.65 | 5750 |
| 1743716400 | 23.09 | -1.07 | -4.43 | 23.56 | 23.56 | 22.46 | 5068 |
| 1743630000 | 24.16 | -0.1 | -0.41 | 25.74 | 25.74 | 24.16 | 1200 |
| 1743543600 | 24.26 | -0.12 | -0.49 | 24.81 | 24.81 | 23.75 | 2997 |
| 1743457200 | 24.38 | -0.14 | -0.57 | 24.44 | 24.44 | 24.38 | 511 |
| 1743198000 | 24.52 | 0.32 | 1.32 | 24.87 | 24.99 | 24.32 | 2155 |
| 1743111600 | 24.2 | -0.38 | -1.55 | 24.58 | 24.77 | 23.95 | 2886 |
| 1743025200 | 24.58 | -0.2 | -0.81 | 24.99 | 24.99 | 23.99 | 2509 |
| 1742938800 | 24.78 | -1.3 | -4.98 | 25.81 | 25.81 | 24.68 | 2351 |
| 1742852400 | 26.08 | 1.72 | 7.06 | 24.78 | 26.19 | 24.75 | 4413 |
| 1742593200 | 24.36 | -0.14 | -0.57 | 24.52 | 24.74 | 24.36 | 1300 |
| 1742506800 | 24.5 | 0.22 | 0.91 | 24.76 | 24.76 | 24.39 | 1216 |
| 1742420400 | 24.28 | 0.35 | 1.46 | 24.11 | 24.28 | 23.57 | 1704 |
| 1742334000 | 23.93 | 0.1 | 0.42 | 23.57 | 23.93 | 22.95 | 2661 |
| 1742247600 | 23.83 | -1.04 | -4.18 | 24.87 | 24.87 | 23.61 | 4187 |
| 1741988400 | 24.87 | -2.95 | -10.60 | 27.52 | 27.52 | 23.02 | 18815 |
| 1741902000 | 27.82 | -0.56 | -1.97 | 28.71 | 29.06 | 27.65 | 1988 |
| 1741815600 | 28.38 | -0.42 | -1.46 | 28.83 | 28.83 | 28.01 | 3450 |
| 1741729200 | 28.8 | -0.23 | -0.79 | 28.88 | 29.76 | 28.51 | 5658 |
| 1741642800 | 29.03 | 0.05 | 0.17 | 29.01 | 29.1 | 28.59 | 2605 |
| 1741387200 | 28.98 | 0.53 | 1.86 | 28.55 | 29.38 | 28.54 | 3314 |
| 1741300800 | 28.45 | -0.35 | -1.22 | 28.79 | 29.32 | 28.1 | 4179 |
| 1741214400 | 28.8 | 0.48 | 1.69 | 28.11 | 28.8 | 28.11 | 2830 |
| 1741128000 | 28.32 | -0.17 | -0.60 | 28.43 | 28.43 | 28.13 | 2800 |
| 1741041600 | 28.49 | -0.42 | -1.45 | 28.81 | 29.22 | 28.47 | 2923 |
| 1740782400 | 28.91 | 0.81 | 2.88 | 27.77 | 29.01 | 27.77 | 1608 |
| 1740696000 | 28.1 | 0.15 | 0.54 | 28.18 | 28.73 | 28.1 | 1408 |
| 1740609600 | 27.95 | -0.28 | -0.99 | 28.27 | 28.63 | 27.87 | 2757 |
| 1740523200 | 28.23 | 0.2 | 0.71 | 28.11 | 28.25 | 27.41 | 3338 |
| 1740436800 | 28.03 | 0.8 | 2.94 | 26.69 | 28.11 | 26.69 | 2909 |
| 1740177600 | 27.23 | -0.44 | -1.59 | 27.7 | 27.81 | 26.71 | 2328 |
| 1740091200 | 27.67 | -0.53 | -1.88 | 27.8 | 28.19 | 27.1 | 3500 |
| 1740004800 | 28.2 | 0.88 | 3.22 | 27.35 | 28.2 | 27.35 | 5179 |
| 1739918400 | 27.32 | 0.21 | 0.77 | 27.14 | 28.43 | 27.13 | 6803 |
| 1739572800 | 27.11 | 5.68 | 26.50 | 21.36 | 28.66 | 21.36 | 43565 |
| 1739486400 | 21.43 | -0.02 | -0.09 | 21.37 | 21.43 | 20.93 | 402 |
| 1739400000 | 21.45 | -0.48 | -2.19 | 21.28 | 21.56 | 21.23 | 511 |
| 1739313600 | 21.93 | 0.4 | 1.86 | 21.36 | 21.93 | 21.36 | 213 |
| 1739227200 | 21.53 | 0.46 | 2.18 | 21.95 | 21.96 | 21.26 | 7500 |
| 1738968000 | 21.07 | -1.51 | -6.69 | 21.84 | 22 | 21.05 | 4331 |
| 1738881600 | 22.58 | 0.04 | 0.18 | 22.07 | 22.65 | 22 | 3900 |
| 1738795200 | 22.54 | 0.27 | 1.21 | 22.27 | 22.54 | 22.27 | 1540 |
| 1738708800 | 22.27 | 0.03 | 0.13 | 22.15 | 22.5 | 22.15 | 3340 |
| 1738622400 | 22.24 | 0.02 | 0.09 | 21.6 | 22.35 | 21.5 | 4875 |
| 1738363200 | 22.22 | -0.9 | -3.89 | 22.26 | 22.26 | 21.52 | 3726 |
| 1738276800 | 23.12 | -0.16 | -0.69 | 23.42 | 23.5 | 22.12 | 6922 |
| 1738190400 | 23.28 | -0.37 | -1.56 | 23.5 | 23.8 | 23.2 | 6333 |
| 1738104000 | 23.65 | 0.2 | 0.85 | 23.7 | 23.74 | 23.65 | 1500 |
| 1738017600 | 23.45 | -1.1 | -4.48 | 23.76 | 24.47 | 23.31 | 10571 |
| 1737758400 | 24.55 | 0.85 | 3.59 | 23.73 | 24.55 | 23.73 | 3400 |
| 1737672000 | 23.7 | -0.06 | -0.25 | 23.48 | 23.85 | 23.48 | 3300 |
| 1737585600 | 23.76 | 0.25 | 1.06 | 23.245 | 23.85 | 23.245 | 4000 |
| 1737499200 | 23.51 | 0.16 | 0.69 | 23.47 | 23.51 | 23.47 | 200 |
| 1737412800 | 23.35 | -0.07 | -0.30 | 23.99 | 23.99 | 23.35 | 700 |
| 1737153600 | 23.42 | 0.21 | 0.90 | 23.42 | 23.42 | 23.42 | 100 |
| 1737067200 | 23.21 | -0.6 | -2.52 | 23.48 | 23.5 | 23 | 2200 |
| 1736980800 | 23.81 | 0.66 | 2.85 | 23.49 | 24.11 | 23.49 | 1800 |
| 1736894400 | 23.15 | -0.35 | -1.49 | 23.1 | 23.49 | 22.96 | 3101 |
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
