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 | -0.02 | -0.132362673726 | 15.11 | 15.25 | 13.9 | 15056 | 14.61245291 | CS |
| 4 | -1.51 | -9.09638554217 | 16.6 | 18 | 13.9 | 41200 | 16.3604182 | CS |
| 12 | 4.27 | 39.4639556377 | 10.82 | 18 | 10 | 35058 | 14.85833767 | CS |
| 26 | 8.99 | 147.37704918 | 6.1 | 18 | 6.1 | 26596 | 12.90284872 | CS |
| 52 | 9.93 | 192.441860465 | 5.16 | 18 | 5.05 | 16706 | 11.47593245 | CS |
| 156 | 6.08 | 67.4805771365 | 9.01 | 18 | 4.76 | 16225 | 10.15675104 | CS |
| 260 | 7.93 | 110.754189944 | 7.16 | 18 | 3.51 | 12372 | 9.6596291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 15.09 | 0.65 | 4.50 | 14.41 | 15.25 | 14.35 | 20014 |
| 1739486400 | 14.44 | -0.16 | -1.10 | 14.51 | 14.57 | 14.35 | 6311 |
| 1739400000 | 14.6 | 0.33 | 2.31 | 14.25 | 14.75 | 14.24 | 6857 |
| 1739313600 | 14.27 | -0.66 | -4.42 | 14.77 | 14.8 | 14 | 19546 |
| 1739227200 | 14.93 | 0.18 | 1.22 | 14.6 | 15 | 14.31 | 11179 |
| 1738968000 | 14.75 | -0.36 | -2.38 | 15.11 | 15.11 | 13.9 | 31389 |
| 1738881600 | 15.11 | -0.62 | -3.94 | 15.78 | 15.8 | 14.69 | 48459 |
| 1738795200 | 15.73 | -0.31 | -1.93 | 16.129999 | 16.3 | 15.6 | 12162 |
| 1738708800 | 16.04 | -0.06 | -0.37 | 16.21 | 16.35 | 16.04 | 9533 |
| 1738622400 | 16.1 | -0.34 | -2.07 | 14.76 | 16.78 | 14.76 | 21205 |
| 1738363200 | 16.44 | -0.31 | -1.85 | 16.75 | 17.4 | 16.44 | 46136 |
| 1738276800 | 16.75 | 0.83 | 5.21 | 16 | 17 | 16 | 92080 |
| 1738190400 | 15.92 | 0.34 | 2.18 | 15.55 | 16.26 | 15.55 | 19427 |
| 1738104000 | 15.58 | 0.74 | 4.99 | 14.95 | 15.6 | 14.95 | 24058 |
| 1738017600 | 14.84 | -2.56 | -14.71 | 16.51 | 17.18 | 14.25 | 110121 |
| 1737758400 | 17.4 | 0.1 | 0.58 | 17.3 | 17.59 | 17.3 | 85091 |
| 1737672000 | 17.3 | -0.49 | -2.75 | 17.8 | 17.94 | 17.1 | 30019 |
| 1737585600 | 17.79 | 0.67 | 3.91 | 17.21 | 17.95 | 17.15 | 45812 |
| 1737499200 | 17.12 | 0.07 | 0.41 | 17.34 | 17.68 | 17.07 | 22771 |
| 1737412800 | 17.05 | -0.3 | -1.73 | 17.35 | 18 | 17 | 52527 |
| 1737153600 | 17.35 | 0.7 | 4.20 | 16.6 | 17.43 | 16.2 | 129318 |
| 1737067200 | 16.649999 | 0.65 | 4.06 | 15.95 | 16.649999 | 15.61 | 183529 |
| 1736980800 | 16 | 4.24 | 36.05 | 12.75 | 16.1 | 12.75 | 417373 |
| 1736894400 | 11.76 | -0.04 | -0.34 | 12.1 | 12.24 | 11.76 | 40764 |
| 1736808000 | 11.8 | 0.8 | 7.27 | 11.08 | 12.5 | 11.01 | 107947 |
| 1736548800 | 11 | -0.05 | -0.45 | 11 | 11 | 10.6 | 23012 |
| 1736462400 | 11.05 | 0.15 | 1.38 | 10.9 | 11.05 | 10.9 | 800 |
| 1736376000 | 10.9 | -0.11 | -1.00 | 11 | 11.08 | 10.85 | 16100 |
| 1736289600 | 11.01 | -0.04 | -0.36 | 11.08 | 11.08 | 10.87 | 6422 |
| 1736203200 | 11.05 | 0.09 | 0.82 | 11.53 | 11.53 | 10.91 | 19008 |
| 1735944000 | 10.96 | -0.02 | -0.18 | 11 | 11.25 | 10.8 | 11109 |
| 1735857600 | 10.98 | 0.18 | 1.67 | 10.94 | 11 | 10.9 | 15021 |
| 1735684800 | 10.8 | 0.2 | 1.89 | 10.53 | 10.8 | 10.4 | 6900 |
| 1735598400 | 10.6 | -0.05 | -0.47 | 10.64 | 10.64 | 10 | 29024 |
| 1735339200 | 10.65 | 0.1 | 0.95 | 10.55 | 10.75 | 10.55 | 6235 |
| 1735080000 | 10.55 | 0 | 0.00 | 10.55 | 10.55 | 10.55 | 0 |
| 1734993600 | 10.55 | 0.1 | 0.96 | 10.5 | 10.7 | 10.5 | 22400 |
| 1734734400 | 10.45 | 0.1 | 0.97 | 10.29 | 10.54 | 10.25 | 1100 |
| 1734648000 | 10.35 | -0.25 | -2.36 | 10.59 | 10.6 | 10.35 | 9836 |
| 1734561600 | 10.6 | -0.15 | -1.40 | 10.75 | 10.75 | 10.5 | 4235 |
| 1734475200 | 10.75 | -0.24 | -2.18 | 10.95 | 10.95 | 10.7 | 5871 |
| 1734388800 | 10.99 | 0.02 | 0.18 | 10.98 | 11 | 10.87 | 4835 |
| 1734129600 | 10.97 | 0.47 | 4.48 | 10.59 | 11.4 | 10.51 | 12375 |
| 1734043200 | 10.5 | 0.03 | 0.29 | 10.45 | 10.98 | 10.45 | 31550 |
| 1733956800 | 10.47 | -0.08 | -0.76 | 10.56 | 10.56 | 10 | 32565 |
| 1733870400 | 10.55 | 0.05 | 0.48 | 10.45 | 10.58 | 10.45 | 2546 |
| 1733784000 | 10.5 | 0.08 | 0.77 | 10.5 | 10.68 | 10.5 | 14149 |
| 1733524800 | 10.42 | -0.14 | -1.33 | 10.56 | 10.6 | 10.42 | 3493 |
| 1733438400 | 10.56 | 0.21 | 2.03 | 10.36 | 10.68 | 10.36 | 4749 |
| 1733352000 | 10.35 | -0.15 | -1.43 | 10.47 | 10.85 | 10.29 | 9885 |
| 1733265600 | 10.5 | -0.25 | -2.33 | 10.67 | 10.68 | 10.3 | 17862 |
| 1733179200 | 10.75 | -0.25 | -2.27 | 11 | 11 | 10.66 | 14143 |
| 1732920000 | 11 | -0.1 | -0.90 | 11.11 | 11.25 | 11 | 7108 |
| 1732833600 | 11.1 | -0.15 | -1.33 | 11.25 | 11.25 | 11.1 | 19610 |
| 1732747200 | 11.25 | 0.07 | 0.63 | 11.2 | 11.3 | 11.2 | 4109 |
| 1732660800 | 11.18 | -0.25 | -2.19 | 11.16 | 11.4 | 11.11 | 6580 |
| 1732574400 | 11.43 | -0.18 | -1.55 | 11.48 | 11.55 | 11.36 | 13556 |
| 1732315200 | 11.61 | 0.64 | 5.83 | 10.82 | 11.65 | 10.82 | 13467 |
| 1732228800 | 10.97 | -0.64 | -5.51 | 11.4 | 12 | 10.77 | 18550 |
| 1732142400 | 11.61 | 0.19 | 1.66 | 11.45 | 11.61 | 11.4 | 4447 |
| 1732056000 | 11.42 | -0.78 | -6.39 | 12.2 | 12.2 | 11.3 | 9232 |
| 1731969600 | 12.2 | 0.05 | 0.41 | 12.07 | 12.3 | 12.06 | 6484 |
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
