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 | -1.39 | -5.46168958743 | 25.45 | 25.97 | 23.86 | 77414 | 25.35212787 | CS |
| 4 | -3.37 | -12.285818447 | 27.43 | 27.5 | 23.86 | 101432 | 25.8659756 | CS |
| 12 | -9.33 | -27.9424977538 | 33.39 | 34 | 23.86 | 86200 | 28.23156253 | CS |
| 26 | -7.26 | -23.1800766284 | 31.32 | 35.44 | 23.86 | 76295 | 30.0399528 | CS |
| 52 | -10.69 | -30.7625899281 | 34.75 | 35.44 | 23.86 | 81928 | 30.30039405 | CS |
| 156 | -19.86 | -45.218579235 | 43.92 | 50.76 | 23.86 | 78471 | 34.85189432 | CS |
| 260 | 11.14 | 86.2229102167 | 12.92 | 54 | 12.89 | 91533 | 33.71862652 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743198000 | 24.71 | -0.8 | -3.14 | 25.41 | 25.41 | 24.58 | 117659 |
| 1743111600 | 25.51 | -0.24 | -0.93 | 25.85 | 25.85 | 25.38 | 78831 |
| 1743025200 | 25.75 | 0.12 | 0.47 | 25.7 | 25.9 | 25.52 | 60966 |
| 1742938800 | 25.63 | -0.04 | -0.16 | 25.72 | 25.97 | 25.56 | 58777 |
| 1742852400 | 25.67 | 0.27 | 1.06 | 25.45 | 25.8 | 25.45 | 70839 |
| 1742593200 | 25.4 | 0 | 0.00 | 25.02 | 25.49 | 25 | 129387 |
| 1742506800 | 25.4 | 0.08 | 0.32 | 25.14 | 25.78 | 25.12 | 125461 |
| 1742420400 | 25.32 | -0.24 | -0.94 | 25.55 | 25.71 | 25.2 | 122504 |
| 1742334000 | 25.56 | -0.35 | -1.35 | 25.91 | 25.91 | 25.38 | 58363 |
| 1742247600 | 25.91 | 0.5 | 1.97 | 25.46 | 26.03 | 25.05 | 84059 |
| 1741988400 | 25.41 | -0.11 | -0.43 | 25.63 | 25.84 | 25.29 | 81171 |
| 1741902000 | 25.52 | -0.32 | -1.24 | 25.91 | 26.14 | 25.4 | 118508 |
| 1741815600 | 25.84 | -0.26 | -1.00 | 26.35 | 26.35 | 25.61 | 109609 |
| 1741729200 | 26.1 | -0.1 | -0.38 | 26.29 | 26.72 | 25.98 | 98227 |
| 1741642800 | 26.2 | -0.41 | -1.54 | 26.62 | 26.62 | 25.89 | 129887 |
| 1741387200 | 26.61 | 0.42 | 1.60 | 26.05 | 26.81 | 26.05 | 114335 |
| 1741300800 | 26.19 | -0.35 | -1.32 | 26.54 | 26.77 | 25.91 | 127104 |
| 1741214400 | 26.54 | 0.09 | 0.34 | 26.44 | 26.83 | 26.3 | 79781 |
| 1741128000 | 26.45 | -0.81 | -2.97 | 26.87 | 26.9 | 25.76 | 165084 |
| 1741041600 | 27.26 | -0.15 | -0.55 | 27.43 | 27.5 | 27.1 | 98088 |
| 1740782400 | 27.41 | 0.11 | 0.40 | 27.25 | 27.48 | 27.12 | 130494 |
| 1740696000 | 27.3 | 0.3 | 1.11 | 27.06 | 27.61 | 26.87 | 171234 |
| 1740609600 | 27 | -1.02 | -3.64 | 27.57 | 27.75 | 26.7 | 398024 |
| 1740523200 | 28.02 | -3.27 | -10.45 | 29.89 | 29.89 | 27.29 | 494515 |
| 1740436800 | 31.29 | 0.2 | 0.64 | 31.11 | 31.52 | 30.62 | 51392 |
| 1740177600 | 31.09 | 0.07 | 0.23 | 31.12 | 31.19 | 30.7 | 58403 |
| 1740091200 | 31.02 | 0.67 | 2.21 | 30.35 | 31.25 | 30.22 | 119949 |
| 1740004800 | 30.35 | 0.21 | 0.70 | 30.47 | 30.47 | 30.01 | 39871 |
| 1739918400 | 30.14 | 0.03 | 0.10 | 29.93 | 30.24 | 29.93 | 44037 |
| 1739572800 | 30.11 | -0.07 | -0.23 | 30.18 | 30.18 | 29.96 | 57543 |
| 1739486400 | 30.18 | 0.11 | 0.37 | 30.27 | 30.32 | 29.96 | 41006 |
| 1739400000 | 30.07 | -0.46 | -1.51 | 30.13 | 30.38 | 29.94 | 73942 |
| 1739313600 | 30.53 | 0.01 | 0.03 | 30.29 | 30.58 | 30.19 | 47550 |
| 1739227200 | 30.52 | -0.57 | -1.83 | 31 | 31 | 30.44 | 26044 |
| 1738968000 | 31.09 | 0.19 | 0.61 | 31.09 | 31.21 | 30.5 | 65742 |
| 1738881600 | 30.9 | 0.25 | 0.82 | 30.84 | 31.03 | 30.34 | 39936 |
| 1738795200 | 30.65 | 0.42 | 1.39 | 30.17 | 30.75 | 29.94 | 90762 |
| 1738708800 | 30.23 | -0.4 | -1.31 | 30.79 | 30.79 | 29.76 | 69882 |
| 1738622400 | 30.63 | -0.14 | -0.45 | 29.51 | 30.74 | 29.33 | 83103 |
| 1738363200 | 30.77 | -1.16 | -3.63 | 31.93 | 31.93 | 30.39 | 81196 |
| 1738276800 | 31.93 | 0.13 | 0.41 | 31.64 | 32.17 | 31.64 | 41428 |
| 1738190400 | 31.8 | -0.4 | -1.24 | 32.06 | 32.1 | 31.1 | 43461 |
| 1738104000 | 32.2 | 0.37 | 1.16 | 31.6 | 32.21 | 31.19 | 43551 |
| 1738017600 | 31.83 | -0.06 | -0.19 | 31.47 | 31.97 | 31.47 | 29821 |
| 1737758400 | 31.89 | 0.08 | 0.25 | 32.1 | 32.32 | 31.81 | 24762 |
| 1737672000 | 31.81 | 0.43 | 1.37 | 31.07 | 31.89 | 31.07 | 29048 |
| 1737585600 | 31.38 | 0.06 | 0.19 | 31.05 | 31.59 | 30.83 | 37288 |
| 1737499200 | 31.32 | -0.15 | -0.48 | 31.12 | 31.56 | 30.9 | 35842 |
| 1737412800 | 31.47 | 0.12 | 0.38 | 31.3 | 31.51 | 31.08 | 11150 |
| 1737153600 | 31.35 | -0.37 | -1.17 | 31.73 | 31.73 | 31.26 | 47414 |
| 1737067200 | 31.72 | 0.29 | 0.92 | 31.7 | 32.049999 | 30.95 | 57753 |
| 1736980800 | 31.43 | -0.07 | -0.22 | 31.76 | 31.89 | 31.28 | 48785 |
| 1736894400 | 31.5 | 0.37 | 1.19 | 31.33 | 31.72 | 31.01 | 43532 |
| 1736808000 | 31.13 | -0.62 | -1.95 | 32.009999 | 32.009999 | 31.08 | 72496 |
| 1736548800 | 31.75 | -0.47 | -1.46 | 32.22 | 32.35 | 31.68 | 94273 |
| 1736462400 | 32.22 | -0.35 | -1.07 | 32.28 | 33 | 32.08 | 11505 |
| 1736376000 | 32.57 | -0.94 | -2.81 | 33.36 | 33.36 | 32.39 | 62833 |
| 1736289600 | 33.509999 | 0 | 0.00 | 33.75 | 34 | 33.25 | 93371 |
| 1736203200 | 33.509999 | -0.11 | -0.33 | 33.39 | 33.88 | 33.28 | 44235 |
| 1735944000 | 33.62 | -0.15 | -0.44 | 33.69 | 34.05 | 33.39 | 56315 |
| 1735857600 | 33.77 | -0.1 | -0.30 | 34.44 | 34.45 | 33.45 | 16752 |
| 1735684800 | 33.87 | 0.33 | 0.98 | 33.4 | 34 | 33.4 | 28545 |
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
