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 | -0.27 | -1.74531351002 | 15.47 | 15.92 | 14.945 | 372661 | 15.38584577 | CS |
| 4 | -2.64 | -14.798206278 | 17.84 | 17.93 | 14.8 | 270249 | 15.88694835 | CS |
| 12 | 1.93 | 14.5440844009 | 13.27 | 18.56 | 13.17 | 279762 | 16.03317826 | CS |
| 26 | 2.52 | 19.8738170347 | 12.68 | 18.56 | 10.16 | 253486 | 13.82501198 | CS |
| 52 | 0.7 | 4.8275862069 | 14.5 | 18.56 | 10.16 | 233925 | 13.76946962 | CS |
| 156 | -2.72 | -15.1785714286 | 17.92 | 20.425 | 10.16 | 114764 | 14.27607884 | CS |
| 260 | -23.85665 | -61.082171666 | 39.05665 | 40.31051 | 6.4933 | 146424 | 15.47778125 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736547720 | 15.2 | 0.1 | 0.66 | 15.5 | 15.5 | 14.945 | 334709 |
| 1736461740 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1736375340 | 15.1 | -0.23 | -1.50 | 15.11 | 15.22 | 15.038 | 462326 |
| 1736288940 | 15.33 | -0.32 | -2.04 | 15.6 | 15.614528 | 15.23 | 274678 |
| 1736202360 | 15.65 | 0.19 | 1.20 | 15.43 | 15.92 | 15.43 | 474809 |
| 1735942980 | 15.465 | -0.01 | -0.07 | 15.47 | 15.54 | 15.38 | 278832 |
| 1735856700 | 15.4756 | 0.04 | 0.23 | 15.53 | 15.57 | 15.3675 | 34240 |
| 1735683960 | 15.44 | -0.08 | -0.52 | 15.11 | 15.59 | 15.11 | 70970 |
| 1735597740 | 15.52 | -0.01 | -0.06 | 15.4254 | 15.56 | 15.21 | 36413 |
| 1735338000 | 15.53 | 0.04 | 0.26 | 15.45 | 15.8 | 15.45 | 251865 |
| 1735252020 | 15.49 | 0.02 | 0.13 | 15.58 | 15.6022 | 15.47 | 7111 |
| 1735078200 | 15.47 | 0.21 | 1.38 | 15.2966 | 15.58 | 15.2966 | 199189 |
| 1734992400 | 15.259 | 0.02 | 0.12 | 15.31 | 15.4 | 15.2 | 177476 |
| 1734733200 | 15.24 | 0.15 | 0.99 | 15.0501 | 15.38 | 14.8 | 57214 |
| 1734646800 | 15.09 | 0.17 | 1.14 | 15.12 | 15.3512 | 15 | 346126 |
| 1734560940 | 14.92 | -0.88 | -5.54 | 16.096 | 16.105 | 14.9 | 628966 |
| 1734474360 | 15.795 | -1.68 | -9.59 | 17.25 | 17.25 | 15.71 | 53547 |
| 1734388140 | 17.47 | -0.1 | -0.57 | 17.571605 | 17.77 | 17.47 | 684497 |
| 1734128940 | 17.57 | -0.28 | -1.54 | 17.84 | 17.93 | 17.25 | 555967 |
| 1734042480 | 17.8456 | 0.16 | 0.88 | 17.65 | 18 | 17.61 | 341715 |
| 1733955900 | 17.69 | -0.24 | -1.34 | 18 | 18 | 17.69 | 456304 |
| 1733869200 | 17.93 | -0.1 | -0.55 | 18.45 | 18.45 | 17.93 | 217905 |
| 1733782800 | 18.03 | -0.28 | -1.53 | 18.3117 | 18.444 | 18.03 | 196322 |
| 1733523600 | 18.31 | 0.04 | 0.22 | 18.33 | 18.41 | 18.22 | 310279 |
| 1733437500 | 18.27 | 0.39 | 2.18 | 17.05 | 18.56 | 17.05 | 615318 |
| 1733350980 | 17.88 | 0.18 | 1.02 | 16.739999 | 17.9 | 16.739999 | 57112 |
| 1733264700 | 17.7 | 0.13 | 0.74 | 17.5 | 17.84 | 17.5 | 168786 |
| 1733178180 | 17.57 | -0.2 | -1.13 | 16.79 | 17.8801 | 16.79 | 142164 |
| 1732918200 | 17.77 | 0.22 | 1.25 | 17.73 | 17.793 | 17.73 | 78495 |
| 1732746540 | 17.55 | -0.03 | -0.17 | 17.5 | 17.65 | 17.5 | 122221 |
| 1732660140 | 17.58 | -0.1 | -0.54 | 17.67 | 17.67 | 17.494 | 177488 |
| 1732573560 | 17.675 | 0.41 | 2.36 | 16.77 | 17.846 | 16.77 | 270183 |
| 1732314000 | 17.268 | 0.13 | 0.75 | 16.1201 | 17.4 | 16.12 | 42079 |
| 1732227900 | 17.14 | 0.55 | 3.32 | 17 | 17.261 | 16.944081 | 211192 |
| 1732141740 | 16.59 | -0.18 | -1.07 | 16.66 | 16.66 | 16.295 | 500917 |
| 1732054800 | 16.77 | -0.32 | -1.87 | 17 | 17.08 | 16.649999 | 546647 |
| 1731968640 | 17.09 | -0.2 | -1.16 | 17.43 | 17.79 | 17.08 | 115647 |
| 1731709260 | 17.29 | -0.14 | -0.80 | 17.4706 | 17.5885 | 17.21 | 119035 |
| 1731622800 | 17.43 | 0.14 | 0.81 | 16.26 | 17.81 | 16.26 | 225213 |
| 1731536760 | 17.29 | 0.48 | 2.86 | 16.6275 | 17.29 | 16.6275 | 53895 |
| 1731450480 | 16.81 | 0.18 | 1.08 | 16.61 | 16.82 | 16.6 | 179615 |
| 1731363600 | 16.629999 | 0.41 | 2.53 | 16.1877 | 16.69 | 16.082999 | 30164 |
| 1731104400 | 16.219999 | -0.49 | -2.93 | 16.8 | 16.8 | 16 | 230786 |
| 1731018540 | 16.71 | 0.09 | 0.57 | 16.28 | 17.09 | 16.28 | 259428 |
| 1730931600 | 16.616 | 0.62 | 3.85 | 16.107399 | 16.646 | 15.64 | 166174 |
| 1730845680 | 16 | 0.4 | 2.58 | 15.44 | 16.02 | 15.44 | 153610 |
| 1730759160 | 15.5975 | 0.17 | 1.09 | 15.4609 | 15.777 | 15.16 | 533334 |
| 1730496420 | 15.43 | 1.9 | 14.04 | 14 | 15.43 | 14 | 2097733 |
| 1730409780 | 13.53 | -0.28 | -2.03 | 13.74 | 13.793 | 13.4473 | 588113 |
| 1730323500 | 13.81 | 0.06 | 0.44 | 13.83 | 13.995 | 13.81 | 251431 |
| 1730237280 | 13.75 | -0.1 | -0.72 | 13.78 | 13.78 | 13.625 | 452898 |
| 1730150880 | 13.85 | 0.25 | 1.84 | 13.88 | 13.88 | 13.7285 | 200871 |
| 1729891500 | 13.6 | 0.03 | 0.22 | 13.77 | 13.77 | 13.57 | 50781 |
| 1729805160 | 13.57 | -0.3 | -2.16 | 13.88 | 13.88 | 13.445 | 37535 |
| 1729718940 | 13.87 | -0 | -0.02 | 13.77 | 14.0265 | 13.71 | 192703 |
| 1729632300 | 13.873 | 0.64 | 4.86 | 13.33 | 13.88 | 13.33 | 317241 |
| 1729545600 | 13.2301 | -0.05 | -0.38 | 13.17 | 13.29 | 13.17 | 251644 |
| 1729286400 | 13.28 | 0.08 | 0.61 | 13.27 | 13.37 | 13.2685 | 109494 |
| 1729200000 | 13.1995 | 0.11 | 0.84 | 13.08 | 13.226 | 13.04 | 159458 |
| 1729113960 | 13.09 | 0.63 | 5.06 | 12.65 | 13.098 | 12.65 | 272335 |
| 1729027680 | 12.46 | 0.01 | 0.08 | 12.48 | 12.59 | 12.45 | 115508 |
| 1728941220 | 12.45 | -0.02 | -0.16 | 12.45 | 12.49 | 12.45 | 10627 |
| 1728681900 | 12.47 | -0.18 | -1.42 | 12.7499 | 12.7499 | 12.47 | 496400 |
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
