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 | -0.28 | -1.80296200901 | 15.53 | 15.67 | 15.16 | 39194 | 15.55031882 | DR |
| 4 | -1.29 | -7.79927448609 | 16.54 | 16.815 | 15.16 | 32376 | 15.88133293 | DR |
| 12 | -1.6 | -9.49554896142 | 16.85 | 18.396 | 15.16 | 20610 | 16.46531538 | DR |
| 26 | -1.68 | -9.92321323095 | 16.93 | 18.396 | 15.16 | 18469 | 16.64727574 | DR |
| 52 | 1.595 | 11.6807030392 | 13.655 | 18.396 | 13.26 | 18953 | 16.21524103 | DR |
| 156 | 1.13 | 8.00283286119 | 14.12 | 18.396 | 8.47 | 25563 | 13.29132206 | DR |
| 260 | -2.052 | -11.8599005895 | 17.302 | 18.74 | 6.09 | 29089 | 12.07121027 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732660140 | 15.25 | -0.3 | -1.93 | 15.314 | 15.35 | 15.16 | 32112 |
| 1732573560 | 15.55 | 0.22 | 1.44 | 15.4875 | 15.595 | 15.48 | 40639 |
| 1732314000 | 15.33 | -0.18 | -1.16 | 15.25 | 15.38 | 15.22 | 26521 |
| 1732227900 | 15.51 | -0.01 | -0.06 | 15.6265 | 15.6265 | 15.502 | 36042 |
| 1732141740 | 15.52 | -0.15 | -0.96 | 15.61 | 15.61 | 15.46 | 25290 |
| 1732054800 | 15.67 | -0.18 | -1.14 | 15.53 | 15.67 | 15.53 | 67479 |
| 1731968640 | 15.85 | 0.31 | 1.99 | 15.81 | 15.866 | 15.775 | 52664 |
| 1731709260 | 15.54 | -0 | -0.03 | 15.565 | 15.9 | 15.479 | 88759 |
| 1731622800 | 15.544 | -0.22 | -1.37 | 15.665 | 15.68 | 15.51 | 32517 |
| 1731536760 | 15.76 | -0.24 | -1.50 | 15.76 | 15.8 | 15.65 | 56108 |
| 1731450480 | 16 | -0.44 | -2.68 | 16.094999 | 16.11 | 16 | 37406 |
| 1731363600 | 16.44 | 0.16 | 0.98 | 16.4775 | 16.52 | 16.43 | 28333 |
| 1731104400 | 16.28 | -0.27 | -1.63 | 16.28 | 16.3 | 16.18 | 20874 |
| 1731018540 | 16.55 | 0.36 | 2.22 | 16.6 | 16.6125 | 16.45 | 26351 |
| 1730931600 | 16.19 | -0.5 | -3.00 | 16.12 | 16.25 | 16.12 | 11946 |
| 1730845680 | 16.69 | -0.04 | -0.24 | 16.64 | 16.7775 | 16.626 | 14925 |
| 1730759160 | 16.73 | 0.29 | 1.76 | 16.75 | 16.815 | 16.634 | 24217 |
| 1730496420 | 16.44 | 0.07 | 0.43 | 16.6177 | 16.6177 | 16.44 | 15617 |
| 1730409780 | 16.37 | -0.03 | -0.18 | 16.4101 | 16.54 | 16.37 | 10956 |
| 1730323500 | 16.399999 | -0.09 | -0.55 | 16.462499 | 16.466999 | 16.305 | 8909 |
| 1730237280 | 16.489999 | -0.19 | -1.14 | 16.54 | 16.559999 | 16.4845 | 21974 |
| 1730150880 | 16.68 | 0.31 | 1.86 | 16.41 | 16.68 | 16.41 | 19621 |
| 1729891500 | 16.375 | 0.03 | 0.16 | 16.445 | 16.4725 | 16.32 | 13788 |
| 1729805160 | 16.349499 | 0.05 | 0.30 | 16.3575 | 16.3575 | 16.2325 | 19131 |
| 1729718940 | 16.3 | -0.24 | -1.42 | 16.42 | 16.42 | 16.3 | 9451 |
| 1729632300 | 16.535 | -0.05 | -0.30 | 16.46 | 16.559999 | 16.445 | 19802 |
| 1729545600 | 16.584 | -0.3 | -1.75 | 16.649999 | 16.649999 | 16.524999 | 14550 |
| 1729286400 | 16.88 | 0.37 | 2.24 | 16.88 | 16.955 | 16.85 | 14577 |
| 1729200000 | 16.51 | -0.02 | -0.12 | 16.645 | 16.739999 | 16.489999 | 13129 |
| 1729113960 | 16.53 | -0.4 | -2.36 | 16.655 | 16.665 | 16.53 | 9272 |
| 1729027680 | 16.93 | -0.4 | -2.31 | 16.85 | 16.93 | 16.795 | 13460 |
| 1728941220 | 17.33 | -0.01 | -0.06 | 17.15 | 17.33 | 17.15 | 21365 |
| 1728681900 | 17.34 | 0.06 | 0.35 | 17.234 | 17.34 | 17.215 | 38153 |
| 1728595560 | 17.28 | 0.12 | 0.70 | 17.2738 | 17.29 | 17.24 | 6754 |
| 1728508800 | 17.16 | -0.01 | -0.06 | 17.145 | 17.17 | 17.13 | 5957 |
| 1728422580 | 17.17 | 0.07 | 0.41 | 17.1 | 17.18 | 17.085 | 10295 |
| 1728336000 | 17.1 | -0.09 | -0.52 | 17.15 | 17.2 | 17.08 | 50883 |
| 1728077220 | 17.19 | 0.01 | 0.06 | 17.2 | 17.23 | 17.0502 | 5859 |
| 1727990760 | 17.18 | -0.15 | -0.87 | 17.0645 | 17.18 | 17.0645 | 11074 |
| 1727904000 | 17.33 | -0.04 | -0.23 | 17.224 | 17.33 | 17.22 | 23201 |
| 1727818140 | 17.37 | -0.7 | -3.87 | 17.58 | 17.58 | 17.2075 | 8904 |
| 1727731380 | 18.07 | -0.1 | -0.55 | 17.96 | 18.07 | 17.9325 | 3573 |
| 1727472000 | 18.17 | -0.19 | -1.03 | 18.31 | 18.31 | 18.135 | 8617 |
| 1727386200 | 18.36 | 0.39 | 2.17 | 18.28 | 18.396 | 18.28 | 9520 |
| 1727299200 | 17.97 | -0.15 | -0.81 | 18.0686 | 18.079 | 17.895 | 5201 |
| 1727212800 | 18.1175 | 0.32 | 1.78 | 18.1465 | 18.17 | 18.06 | 12574 |
| 1727126940 | 17.8 | -0.49 | -2.68 | 17.84 | 17.9 | 17.8 | 15370 |
| 1726867200 | 18.29 | 0.14 | 0.77 | 18.125 | 18.29 | 18.125 | 9381 |
| 1726781220 | 18.15 | 0.05 | 0.28 | 17.965 | 18.15 | 17.965 | 5815 |
| 1726694460 | 18.1 | -0.13 | -0.71 | 18.087 | 18.259 | 18.0325 | 3349 |
| 1726608240 | 18.23 | 0.16 | 0.89 | 18.235 | 18.2799 | 18.151 | 10327 |
| 1726521720 | 18.07 | 0.45 | 2.55 | 17.82 | 18.07 | 17.82 | 6811 |
| 1726262940 | 17.62 | 0.33 | 1.91 | 17.5905 | 17.62 | 17.53 | 14559 |
| 1726176540 | 17.29 | 0.42 | 2.49 | 17.02 | 17.31 | 17.02 | 13251 |
| 1726090140 | 16.87 | 0.43 | 2.62 | 16.795 | 16.87 | 16.559999 | 28701 |
| 1726003500 | 16.44 | -0.35 | -2.08 | 16.5 | 16.51 | 16.329999 | 32907 |
| 1725917160 | 16.79 | -0.09 | -0.53 | 16.82 | 16.82 | 16.73 | 24742 |
| 1725658020 | 16.88 | -0.12 | -0.71 | 17.065 | 17.075 | 16.8045 | 14927 |
| 1725571440 | 17 | 0.08 | 0.47 | 17.14 | 17.14 | 17 | 11339 |
| 1725485040 | 16.92 | 0 | 0.00 | 16.87 | 16.92 | 16.7814 | 10063 |
| 1725398880 | 16.92 | -0.22 | -1.28 | 16.85 | 16.988 | 16.85 | 18806 |
| 1725053340 | 17.14 | -0.12 | -0.70 | 17.095 | 17.14 | 17.0715 | 6548 |
| 1724966400 | 17.26 | -0.11 | -0.63 | 17.29 | 17.29 | 17.1825 | 12422 |
| 1724880360 | 17.37 | 0.05 | 0.29 | 17.232 | 17.37 | 17.232 | 14952 |
| 1724794080 | 17.32 | 0.17 | 0.99 | 17.325 | 17.365 | 17.265 | 10577 |
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
