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 | -0.24 | -1.59786950732 | 15.02 | 15.027 | 14.42 | 382835 | 14.67189767 | DR |
| 4 | -0.84 | -5.37772087068 | 15.62 | 16.12 | 14.41 | 454300 | 15.24564415 | DR |
| 12 | -0.1 | -0.672043010753 | 14.88 | 16.12 | 12.675 | 559220 | 14.65340018 | DR |
| 26 | 2.48 | 20.162601626 | 12.3 | 16.12 | 10.68 | 586979 | 14.07794022 | DR |
| 52 | 2.45 | 19.8702351987 | 12.33 | 17.27 | 10.68 | 680301 | 14.14468939 | DR |
| 156 | -12.02 | -44.8507462687 | 26.8 | 26.88 | 6.55 | 1135056 | 13.63815457 | DR |
| 260 | -1.56 | -9.54712362301 | 16.34 | 67.72 | 6.55 | 808233 | 16.83360686 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735942980 | 14.78 | 0.32 | 2.21 | 14.77 | 14.83 | 14.55 | 319434 |
| 1735856700 | 14.46 | -0.2 | -1.36 | 14.56 | 14.64 | 14.42 | 383855 |
| 1735683960 | 14.66 | -0.02 | -0.14 | 14.64 | 14.85 | 14.57 | 245333 |
| 1735597740 | 14.68 | -0.19 | -1.28 | 14.73 | 14.76 | 14.59 | 497166 |
| 1735338000 | 14.87 | -0.11 | -0.70 | 15.02 | 15.027 | 14.81 | 404986 |
| 1735252020 | 14.975 | 0.03 | 0.17 | 14.81 | 15.03 | 14.81 | 273680 |
| 1735078200 | 14.95 | 0.08 | 0.54 | 14.41 | 14.96 | 14.41 | 203742 |
| 1734992400 | 14.87 | -0.07 | -0.47 | 14.71 | 14.88 | 14.58 | 628072 |
| 1734733200 | 14.94 | 0.08 | 0.54 | 14.82 | 15.05 | 14.77 | 471812 |
| 1734646800 | 14.86 | -0.25 | -1.65 | 15.07 | 15.1 | 14.86 | 695688 |
| 1734560940 | 15.11 | -0.59 | -3.76 | 15.7 | 15.769 | 15.11 | 480903 |
| 1734474360 | 15.7 | -0.01 | -0.06 | 15.62 | 15.84 | 15.62 | 1026437 |
| 1734388140 | 15.71 | 0.13 | 0.83 | 15.69 | 15.7899 | 15.61 | 461925 |
| 1734128940 | 15.58 | -0.12 | -0.76 | 15.7 | 15.73 | 15.54 | 348841 |
| 1734042480 | 15.7 | -0.01 | -0.06 | 15.7 | 15.795 | 15.65 | 336047 |
| 1733955900 | 15.71 | 0.13 | 0.83 | 15.81 | 15.91 | 15.69 | 463890 |
| 1733869200 | 15.58 | -0.18 | -1.14 | 15.8 | 15.81 | 15.58 | 394928 |
| 1733782800 | 15.76 | 0.04 | 0.25 | 16 | 16.12 | 15.73 | 523332 |
| 1733523600 | 15.72 | 0.2 | 1.29 | 15.62 | 15.75 | 15.605 | 336754 |
| 1733437500 | 15.52 | 0.44 | 2.92 | 15.37 | 15.62 | 15.37 | 322473 |
| 1733350980 | 15.08 | 0.4 | 2.72 | 14.95 | 15.15 | 14.95 | 519213 |
| 1733264700 | 14.68 | -0.17 | -1.14 | 14.56 | 14.74 | 14.54 | 425676 |
| 1733178180 | 14.85 | 0.33 | 2.27 | 14.62 | 14.86 | 14.61 | 400717 |
| 1732918200 | 14.52 | -0.07 | -0.48 | 14.41 | 14.54 | 14.37 | 143955 |
| 1732746540 | 14.59 | 0.13 | 0.90 | 14.64 | 14.7 | 14.46 | 420389 |
| 1732660140 | 14.46 | 0.66 | 4.78 | 14.17 | 14.48 | 14.16 | 581350 |
| 1732573560 | 13.8 | 0.4 | 2.99 | 13.74 | 13.94 | 13.55 | 549410 |
| 1732314000 | 13.4 | 0.22 | 1.67 | 13.485 | 13.59 | 13.31 | 504895 |
| 1732227900 | 13.18 | 0.37 | 2.89 | 12.96 | 13.224 | 12.89 | 917362 |
| 1732141740 | 12.81 | -0.17 | -1.31 | 12.78 | 12.84 | 12.675 | 388905 |
| 1732054800 | 12.98 | -0.01 | -0.08 | 12.76 | 13.01 | 12.76 | 479356 |
| 1731968640 | 12.99 | 0.05 | 0.39 | 12.86 | 13.09 | 12.85 | 440640 |
| 1731709260 | 12.94 | -0.36 | -2.71 | 13.01 | 13.2 | 12.9 | 673627 |
| 1731622800 | 13.3 | -0.17 | -1.26 | 13.38 | 13.48 | 13.3 | 427404 |
| 1731536760 | 13.47 | 0.02 | 0.15 | 13.27 | 13.47 | 13.17 | 513956 |
| 1731450480 | 13.45 | -0.33 | -2.39 | 13.72 | 13.75 | 13.35 | 1151411 |
| 1731363600 | 13.78 | 0.12 | 0.88 | 13.78 | 13.85 | 13.7 | 552707 |
| 1731104400 | 13.66 | -0.78 | -5.40 | 13.81 | 13.965 | 13.455 | 1305390 |
| 1731018540 | 14.44 | -0.33 | -2.23 | 13.86 | 14.52 | 13.77 | 740327 |
| 1730931600 | 14.77 | -0.5 | -3.27 | 14.88 | 15 | 14.58 | 1222017 |
| 1730845680 | 15.27 | 0.12 | 0.79 | 15.06 | 15.34 | 15.06 | 382205 |
| 1730759160 | 15.15 | -0.08 | -0.53 | 15.19 | 15.26 | 15.11 | 329492 |
| 1730496420 | 15.23 | -0.07 | -0.46 | 15.165 | 15.3 | 15.15 | 233391 |
| 1730409780 | 15.3 | 0.08 | 0.53 | 15.32 | 15.41 | 15.11 | 452212 |
| 1730323500 | 15.22 | -0.53 | -3.37 | 15.36 | 15.71 | 15.15 | 564531 |
| 1730237280 | 15.75 | 0.04 | 0.25 | 15.63 | 15.78 | 15.58 | 284614 |
| 1730150880 | 15.71 | 0.49 | 3.22 | 15.55 | 15.73 | 15.51 | 332033 |
| 1729891500 | 15.22 | -0.15 | -0.98 | 15.28 | 15.38 | 15.17 | 250918 |
| 1729805160 | 15.37 | 0.16 | 1.05 | 15.36 | 15.42 | 15.28 | 193091 |
| 1729718940 | 15.21 | -0.16 | -1.04 | 15.36 | 15.43 | 15.13 | 367990 |
| 1729632300 | 15.37 | -0.03 | -0.19 | 15.24 | 15.41 | 15.24 | 293823 |
| 1729545600 | 15.4 | 0 | 0.00 | 15.43 | 15.48 | 15.24 | 334087 |
| 1729286400 | 15.4 | 0.38 | 2.53 | 15.18 | 15.47 | 15.11 | 354211 |
| 1729200000 | 15.02 | 0.18 | 1.21 | 15.07 | 15.09 | 14.92 | 385528 |
| 1729113960 | 14.84 | -0.05 | -0.34 | 14.9 | 14.97 | 14.8 | 249144 |
| 1729027680 | 14.89 | -0.12 | -0.80 | 15.17 | 15.19 | 14.8 | 748440 |
| 1728941220 | 15.01 | 0.21 | 1.42 | 14.99 | 15.11 | 14.98 | 3790445 |
| 1728681900 | 14.8 | -0.11 | -0.74 | 14.88 | 14.93 | 14.79 | 1470829 |
| 1728595560 | 14.91 | -0.28 | -1.84 | 14.89 | 14.92 | 14.71 | 2233790 |
| 1728508800 | 15.19 | 0.08 | 0.53 | 15.09 | 15.28 | 15.09 | 1531353 |
| 1728422580 | 15.11 | 0.38 | 2.58 | 14.97 | 15.14 | 14.9643 | 789394 |
| 1728336000 | 14.73 | -0.09 | -0.61 | 14.81 | 14.86 | 14.7 | 1000029 |
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
