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 | -0.15 | -0.91407678245 | 16.41 | 16.675 | 16.12 | 103721 | 16.39414502 | DR |
| 4 | -0.4 | -2.40096038415 | 16.66 | 16.89 | 15.91 | 133751 | 16.38664821 | DR |
| 12 | 0.41 | 2.58675078864 | 15.85 | 16.89 | 15.1 | 176722 | 15.99576152 | DR |
| 26 | -0.74 | -4.35294117647 | 17 | 18 | 15.1 | 136601 | 16.4435307 | DR |
| 52 | 0.9099 | 5.92764867981 | 15.3501 | 18 | 13.9845 | 163893 | 16.18124542 | DR |
| 156 | 0.06 | 0.37037037037 | 16.2 | 18.15 | 10.43 | 218622 | 14.47579508 | DR |
| 260 | -1.19 | -6.81948424069 | 17.45 | 18.15 | 9.2 | 234089 | 13.79127202 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572020 | 16.26 | -0.03 | -0.18 | 16.28 | 16.329999 | 16.235 | 146018 |
| 1739485320 | 16.29 | -0.1 | -0.61 | 16.48 | 16.48 | 16.12 | 109676 |
| 1739398920 | 16.39 | -0.13 | -0.79 | 16.4325 | 16.489999 | 16.29 | 105678 |
| 1739312940 | 16.52 | 0.08 | 0.49 | 16.675 | 16.675 | 16.469999 | 85642 |
| 1739226000 | 16.44 | 0.12 | 0.74 | 16.329999 | 16.48 | 16.329999 | 143470 |
| 1738967160 | 16.32 | 0 | 0.00 | 16.41 | 16.503699 | 16.32 | 74139 |
| 1738880400 | 16.32 | -0.52 | -3.09 | 16.818 | 16.89 | 16.309999 | 119512 |
| 1738794000 | 16.84 | 0.11 | 0.66 | 16.77 | 16.84 | 16.719999 | 112331 |
| 1738708080 | 16.73 | 0.37 | 2.26 | 16.51 | 16.76 | 16.51 | 97616 |
| 1738621740 | 16.36 | -0.15 | -0.91 | 16.2501 | 16.454999 | 16.25 | 135660 |
| 1738362000 | 16.51 | 0.16 | 0.98 | 16.52 | 16.6299 | 16.44 | 117340 |
| 1738276080 | 16.35 | 0.12 | 0.74 | 16.32 | 16.4399 | 16.28 | 121019 |
| 1738189740 | 16.23 | 0.06 | 0.37 | 15.91 | 16.3 | 15.91 | 107324 |
| 1738103280 | 16.17 | -0.12 | -0.74 | 16.21 | 16.325 | 16.149999 | 97835 |
| 1738016820 | 16.29 | 0 | 0.00 | 16.41 | 16.53 | 16.19 | 157646 |
| 1737757440 | 16.29 | 0.12 | 0.74 | 16.129999 | 16.399999 | 16.129999 | 143661 |
| 1737671220 | 16.17 | 0 | 0.00 | 16.1 | 16.25 | 16.079999 | 193084 |
| 1737584640 | 16.17 | -0.27 | -1.64 | 16.253 | 16.265 | 16.129999 | 136547 |
| 1737498540 | 16.44 | -0.15 | -0.90 | 16.29 | 16.489999 | 16.29 | 309881 |
| 1737152880 | 16.59 | 0.17 | 1.04 | 16.66 | 16.739899 | 16.5301 | 173204 |
| 1737066420 | 16.42 | 0.09 | 0.55 | 16.23 | 16.45 | 16.23 | 159865 |
| 1736979720 | 16.329999 | 0.09 | 0.55 | 16.34 | 16.39 | 16.2601 | 122173 |
| 1736893380 | 16.239999 | -0.03 | -0.18 | 16.14 | 16.329999 | 16.14 | 237342 |
| 1736806800 | 16.27 | 0.15 | 0.93 | 16.34 | 16.34 | 16.12 | 176264 |
| 1736547720 | 16.12 | -0.15 | -0.92 | 15.95 | 16.142499 | 15.95 | 209246 |
| 1736375340 | 16.27 | -0.04 | -0.24 | 16.05 | 16.27 | 16.05 | 96489 |
| 1736288940 | 16.309 | 0.05 | 0.30 | 16.379999 | 16.48 | 16.27 | 226888 |
| 1736202360 | 16.26 | 0.17 | 1.06 | 16.37 | 16.44 | 15.79 | 182125 |
| 1735942980 | 16.09 | 0.14 | 0.88 | 16.11 | 16.11 | 16.0101 | 168160 |
| 1735856700 | 15.95 | 0.11 | 0.67 | 16.079899 | 16.1 | 15.87 | 145767 |
| 1735683960 | 15.844 | -0.02 | -0.10 | 15.52 | 16.155 | 15.52 | 139626 |
| 1735597740 | 15.86 | 0.08 | 0.51 | 15.5 | 15.93 | 15.5 | 208468 |
| 1735338000 | 15.78 | 0.23 | 1.48 | 15.44 | 15.82 | 15.44 | 211289 |
| 1735252020 | 15.55 | 0.07 | 0.45 | 15.3901 | 15.65 | 15.3901 | 149136 |
| 1735078200 | 15.48 | -0.05 | -0.32 | 15.26 | 15.609 | 15.1 | 116069 |
| 1734992400 | 15.53 | 0.05 | 0.32 | 15.55 | 15.6499 | 15.49 | 380526 |
| 1734733200 | 15.48 | 0.2 | 1.31 | 15.55 | 15.56 | 15.23 | 313962 |
| 1734646800 | 15.28 | 0 | 0.00 | 15.2601 | 15.365 | 15.26 | 376739 |
| 1734560940 | 15.28 | -0.24 | -1.55 | 15.42 | 15.55 | 15.26 | 193170 |
| 1734474360 | 15.52 | -0.12 | -0.77 | 15.41 | 15.62 | 15.41 | 211351 |
| 1734388140 | 15.64 | -0.27 | -1.72 | 15.74 | 15.7699 | 15.46 | 257372 |
| 1734128940 | 15.913 | 0.11 | 0.72 | 16.02 | 16.059999 | 15.9 | 157571 |
| 1734042480 | 15.8 | -0.12 | -0.75 | 15.77 | 15.9437 | 15.76 | 223033 |
| 1733955900 | 15.92 | -0.03 | -0.19 | 15.7 | 16.17 | 15.7 | 286832 |
| 1733869200 | 15.95 | -0.19 | -1.18 | 16.16 | 16.16 | 15.88 | 156157 |
| 1733782800 | 16.14 | 0.01 | 0.06 | 16.329999 | 16.329999 | 16.05 | 315656 |
| 1733523600 | 16.129999 | -0.02 | -0.12 | 16.290099 | 16.290099 | 16.09 | 145901 |
| 1733437500 | 16.149999 | 0.4 | 2.54 | 16.059999 | 16.25 | 16.059999 | 258182 |
| 1733350980 | 15.75 | 0.01 | 0.06 | 15.74 | 15.9099 | 15.74 | 121997 |
| 1733264700 | 15.74 | 0.04 | 0.25 | 15.75 | 15.83 | 15.7 | 250765 |
| 1733178180 | 15.7 | -0.27 | -1.69 | 15.778 | 15.778 | 15.465 | 203152 |
| 1732918200 | 15.97 | 0.23 | 1.46 | 16.04 | 16.04 | 15.56 | 86923 |
| 1732746540 | 15.74 | -0.03 | -0.19 | 15.44 | 15.8 | 15.44 | 193351 |
| 1732660140 | 15.77 | -0.21 | -1.31 | 15.9 | 15.9375 | 15.72 | 206081 |
| 1732573560 | 15.98 | -0.07 | -0.44 | 16 | 16.03 | 15.9099 | 162727 |
| 1732314000 | 16.05 | -0.24 | -1.47 | 15.85 | 16.18 | 15.85 | 130416 |
| 1732227900 | 16.29 | -0.08 | -0.49 | 16.314 | 16.395 | 16.206299 | 130228 |
| 1732141740 | 16.37 | -0.05 | -0.30 | 16.27 | 16.37 | 16.2 | 92739 |
| 1732054800 | 16.42 | -0.02 | -0.12 | 16.39 | 16.46 | 15.93 | 139931 |
| 1731968640 | 16.44 | 0.12 | 0.74 | 15.94 | 16.489999 | 15.94 | 241564 |
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
