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 | 0.208 | 1.01503025571 | 20.492 | 20.88 | 20.46 | 2629 | 20.64345335 | CS |
| 4 | 4.516 | 27.9041028176 | 16.184 | 22.26 | 16.184 | 7051 | 19.58756868 | CS |
| 12 | 7.02 | 51.3157894737 | 13.68 | 22.26 | 13.43 | 5404 | 17.08867253 | CS |
| 26 | 8.33 | 67.3403395311 | 12.37 | 22.26 | 9.75 | 5777 | 13.86294353 | CS |
| 52 | 12.36 | 148.201438849 | 8.34 | 22.26 | 8.34 | 6425 | 12.35795791 | CS |
| 156 | 7.35 | 55.0561797753 | 13.35 | 22.26 | 6.14 | 4667 | 10.56314428 | CS |
| 260 | 6.92 | 50.2177068215 | 13.78 | 22.26 | 6.14 | 3356 | 11.19963575 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732227900 | 20.7 | -0.18 | -0.86 | 20.86 | 20.86 | 20.7 | 2617 |
| 1732141200 | 20.88 | 0 | 0.00 | 20.88 | 20.88 | 20.88 | 0 |
| 1732054800 | 20.88 | 0.42 | 2.05 | 20.47 | 20.88 | 20.47 | 1950 |
| 1731968640 | 20.46 | -0.46 | -2.20 | 20.492 | 20.492 | 20.46 | 3321 |
| 1731709200 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1731622800 | 20.92 | 0.96 | 4.81 | 20.155 | 20.92 | 20.155 | 483 |
| 1731536880 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1731450480 | 19.96 | -0.34 | -1.67 | 19.96 | 19.96 | 19.96 | 750 |
| 1731363600 | 20.2995 | 0 | 0.02 | 20.2267 | 20.2995 | 20.2267 | 1100 |
| 1731104400 | 20.2945 | -0.67 | -3.18 | 22.26 | 22.26 | 20.2945 | 1098 |
| 1731018540 | 20.96 | 0.09 | 0.43 | 20.91 | 20.96 | 20.91 | 600 |
| 1730931600 | 20.87 | 0.26 | 1.25 | 20.57 | 20.87 | 19.7913 | 11762 |
| 1730845680 | 20.612 | 0.23 | 1.12 | 20.41 | 20.64 | 20.41 | 8436 |
| 1730759160 | 20.382841 | 1.07 | 5.56 | 19.53 | 20.382841 | 19.53 | 3678 |
| 1730496420 | 19.31 | 2.71 | 16.33 | 16.89 | 19.475 | 16.89 | 78834 |
| 1730409780 | 16.6 | -0.01 | -0.06 | 16.5 | 16.6 | 16.5 | 450 |
| 1730323500 | 16.61 | 0.09 | 0.57 | 16.5 | 16.61 | 16.5 | 2291 |
| 1730237280 | 16.515999 | 0.23 | 1.38 | 16.515999 | 16.515999 | 16.515999 | 251 |
| 1730150880 | 16.2905 | 0.11 | 0.66 | 16.204999 | 16.2905 | 16.2 | 1892 |
| 1729891500 | 16.184 | -0.14 | -0.83 | 16.184 | 16.184 | 16.184 | 361 |
| 1729805100 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1729718700 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1729632300 | 16.32 | -0.13 | -0.79 | 16.36 | 16.36 | 16.32 | 205 |
| 1729545600 | 16.45 | -0.25 | -1.48 | 16.45 | 16.45 | 16.45 | 161 |
| 1729286400 | 16.6965 | 0.08 | 0.46 | 16.71 | 16.71 | 16.67 | 500 |
| 1729200000 | 16.619499 | 0.3 | 1.84 | 16.8 | 16.81 | 16.619499 | 968 |
| 1729114080 | 16.32 | 0 | 0.00 | 16.32 | 16.32 | 16.32 | 0 |
| 1729027680 | 16.32 | -0.12 | -0.73 | 16.399999 | 16.48 | 16.17 | 6136 |
| 1728941100 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1728681900 | 16.44 | 0.24 | 1.48 | 16.46 | 16.46 | 16.44 | 286 |
| 1728595560 | 16.2 | 0.13 | 0.81 | 16.018 | 16.219999 | 16.018 | 1562 |
| 1728508800 | 16.07 | 0.23 | 1.45 | 16.07 | 16.07 | 16.07 | 1000 |
| 1728422400 | 15.84 | 0 | 0.00 | 15.84 | 15.84 | 15.84 | 0 |
| 1728336000 | 15.84 | -0.31 | -1.92 | 16.085999 | 16.09 | 15.84 | 6362 |
| 1728077220 | 16.149999 | 0.56 | 3.59 | 15.73 | 16.2 | 15.73 | 4228 |
| 1727990400 | 15.59 | 0 | 0.00 | 15.59 | 15.59 | 15.59 | 0 |
| 1727904000 | 15.59 | 0 | 0.00 | 15.7099 | 15.73 | 15.59 | 3141 |
| 1727818140 | 15.59 | 0.24 | 1.56 | 15.57 | 15.59 | 15.57 | 1800 |
| 1727731380 | 15.35 | -0.09 | -0.58 | 15.35 | 15.37 | 15.35 | 5426 |
| 1727472600 | 15.44 | 0 | 0.00 | 15.44 | 15.44 | 15.44 | 0 |
| 1727386200 | 15.44 | 0.38 | 2.52 | 15.4295 | 15.47 | 15.352 | 6910 |
| 1727299200 | 15.06 | 0.04 | 0.27 | 15.08 | 15.08 | 15.06 | 1532 |
| 1727212800 | 15.02 | -0.05 | -0.30 | 15.02 | 15.02 | 15.02 | 100 |
| 1727126940 | 15.065 | 0.14 | 0.90 | 14.97 | 15.07 | 14.95 | 4771 |
| 1726867200 | 14.93 | -0.08 | -0.53 | 14.76 | 14.98 | 14.76 | 21242 |
| 1726781220 | 15.01 | 0.15 | 0.98 | 14.95 | 15.01 | 14.94 | 2718 |
| 1726694460 | 14.865 | 0.22 | 1.47 | 14.865 | 14.865 | 14.865 | 500 |
| 1726608240 | 14.65 | 0.4 | 2.81 | 14.54 | 14.69 | 14.52 | 26102 |
| 1726522140 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1726262940 | 14.25 | 0.04 | 0.30 | 13.81 | 14.34 | 13.81 | 3669 |
| 1726176540 | 14.2073 | -0.38 | -2.62 | 14.51 | 14.51 | 14.2073 | 8851 |
| 1726090140 | 14.59 | 0.57 | 4.10 | 14.3 | 14.59 | 14.3 | 707 |
| 1726003500 | 14.015 | 0.01 | 0.09 | 14.02 | 14.02 | 14.015 | 3000 |
| 1725917160 | 14.002 | 0.31 | 2.28 | 14.06 | 14.06 | 14.002 | 1707 |
| 1725658020 | 13.69 | -0.04 | -0.29 | 13.46 | 13.7 | 13.43 | 19601 |
| 1725571440 | 13.73 | 0.23 | 1.70 | 13.73 | 13.73 | 13.73 | 300 |
| 1725485040 | 13.5005 | -0.18 | -1.31 | 13.5005 | 13.5005 | 13.5005 | 447 |
| 1725398940 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1725053340 | 13.68 | 0.11 | 0.81 | 13.68 | 13.68 | 13.68 | 160 |
| 1724966400 | 13.57 | -0.35 | -2.51 | 13.57 | 13.57 | 13.57 | 101 |
| 1724880480 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1724794080 | 13.92 | 0.15 | 1.07 | 13.71 | 13.92 | 13.71 | 400 |
| 1724707740 | 13.772 | 0.34 | 2.53 | 12 | 13.772 | 12 | 5071 |
| 1724448540 | 13.432 | 0 | 0.00 | 13.432 | 13.432 | 13.432 | 0 |
| 1724362140 | 13.432 | 0.11 | 0.84 | 13.37 | 13.432 | 13.34 | 12360 |
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
