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 | 0.46 | 3.01639344262 | 15.25 | 15.74 | 15.15 | 1206 | 15.71 | CS |
| 4 | 0.2 | 1.28949065119 | 15.51 | 15.94 | 15.15 | 8933 | 15.75411871 | CS |
| 12 | -0.54 | -3.32307692308 | 16.25 | 16.5 | 15.15 | 6065 | 15.86038862 | CS |
| 26 | -0.03 | -0.190597204574 | 15.74 | 16.74 | 15.15 | 7747 | 16.13660511 | CS |
| 52 | 1.96 | 14.2545454545 | 13.75 | 16.74 | 13 | 6492 | 15.23448923 | CS |
| 156 | -5.04 | -24.2891566265 | 20.75 | 21.4001 | 12.5 | 4497 | 17.04688615 | CS |
| 260 | 4.8 | 43.9963336389 | 10.91 | 21.4001 | 10.1 | 4853 | 15.76780993 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743110940 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1743024540 | 15.71 | 0 | 0.00 | 15.71 | 15.71 | 15.71 | 0 |
| 1742938140 | 15.71 | 0 | 0.00 | 15.5 | 15.71 | 15.5 | 200 |
| 1742851200 | 15.71 | -0.03 | -0.19 | 15.25 | 15.74 | 15.15 | 2212 |
| 1742592000 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1742505600 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1742419200 | 15.74 | -0.01 | -0.06 | 15.25 | 15.75 | 15.25 | 74903 |
| 1742333400 | 15.75 | 0 | 0.00 | 15.32 | 15.75 | 15.3 | 10843 |
| 1742246940 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1741987740 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1741901340 | 15.75 | 0.1 | 0.64 | 15.3 | 15.75 | 15.3 | 368 |
| 1741814940 | 15.65 | 0.1 | 0.64 | 15.55 | 15.65 | 15.55 | 200 |
| 1741728480 | 15.55 | -0.2 | -1.27 | 15.66 | 15.66 | 15.55 | 200 |
| 1741645740 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1741386540 | 15.75 | 0 | 0.00 | 15.75 | 15.75 | 15.75 | 0 |
| 1741300140 | 15.75 | 0.01 | 0.06 | 15.55 | 15.75 | 15.55 | 827 |
| 1741213200 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1741126800 | 15.74 | -0.16 | -1.01 | 15.7 | 15.75 | 15.5 | 8184 |
| 1741040760 | 15.9 | 0 | 0.00 | 15.7 | 15.9 | 15.51 | 3247 |
| 1740781260 | 15.9 | -0.04 | -0.25 | 15.75 | 15.9 | 15.75 | 5035 |
| 1740695340 | 15.94 | -0.01 | -0.06 | 15.51 | 15.94 | 15.51 | 982 |
| 1740608400 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1740522000 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1740435600 | 15.95 | -0.04 | -0.25 | 15.7 | 15.95 | 15.7 | 4300 |
| 1740176880 | 15.99 | 0 | 0.00 | 15.99 | 15.99 | 15.99 | 0 |
| 1740090480 | 15.99 | -0.01 | -0.06 | 15.8 | 16 | 15.7 | 8000 |
| 1740004140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1739917740 | 16 | 0 | 0.00 | 16 | 16 | 16 | 100 |
| 1739571720 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1739485320 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3900 |
| 1739398920 | 16 | -0.1 | -0.62 | 15.51 | 16 | 15.51 | 8793 |
| 1739312940 | 16.1 | 0.15 | 0.94 | 15.9 | 16.1 | 15.7 | 7638 |
| 1739226000 | 15.95 | 0.05 | 0.31 | 15.85 | 15.95 | 15.8 | 3200 |
| 1738967160 | 15.9 | 0 | 0.00 | 15.72 | 15.9 | 15.72 | 6100 |
| 1738880400 | 15.9 | 0.05 | 0.32 | 15.41 | 15.9 | 15.41 | 7524 |
| 1738794000 | 15.85 | 0.01 | 0.06 | 15.75 | 15.85 | 15.75 | 28500 |
| 1738708080 | 15.84 | 0 | 0.00 | 15.41 | 15.84 | 15.41 | 2360 |
| 1738621740 | 15.84 | -0.06 | -0.38 | 15.41 | 15.84 | 15.41 | 365 |
| 1738362000 | 15.9 | 0 | 0.00 | 15.5 | 15.9 | 15.45 | 5053 |
| 1738276080 | 15.9 | -0.05 | -0.31 | 15.7 | 15.9 | 15.7 | 350 |
| 1738189620 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1738103220 | 15.95 | 0 | 0.00 | 15.95 | 15.95 | 15.95 | 0 |
| 1738016820 | 15.95 | -0.03 | -0.19 | 15.95 | 15.95 | 15.95 | 1937 |
| 1737757440 | 15.98 | -0.01 | -0.06 | 15.98 | 15.98 | 15.98 | 250 |
| 1737671220 | 15.99 | -0.06 | -0.37 | 15.76 | 16 | 15.76 | 599 |
| 1737584940 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1737498540 | 16.05 | 0.05 | 0.31 | 15.8 | 16.05 | 15.8 | 7374 |
| 1737152520 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1737066120 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736979720 | 16 | 0.01 | 0.06 | 16 | 16 | 16 | 500 |
| 1736893380 | 15.99 | -0.01 | -0.06 | 15.95 | 16.1 | 15.76 | 1299 |
| 1736807340 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736548140 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736375340 | 16 | -0.45 | -2.74 | 16 | 16 | 16 | 743 |
| 1736288760 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1736202360 | 16.45 | 0 | 0.00 | 16 | 16.45 | 16 | 3157 |
| 1735942980 | 16.45 | -0.15 | -0.90 | 16.25 | 16.5 | 15.76 | 3023 |
| 1735856760 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
| 1735683960 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 200 |
| 1735597200 | 16.6 | 0 | 0.00 | 16.6 | 16.6 | 16.6 | 0 |
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
