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 | 0.43 | 2.11718365337 | 20.31 | 21.74 | 20.15 | 101903 | 20.7467834 | DR |
| 4 | -1.08 | -4.94958753437 | 21.82 | 22.67 | 18.69 | 211764 | 20.22925165 | DR |
| 12 | 1.4 | 7.23888314374 | 19.34 | 23.23 | 17.63 | 215053 | 20.67899017 | DR |
| 26 | -0.92 | -4.24746075716 | 21.66 | 23.23 | 17.63 | 266641 | 19.88166338 | DR |
| 52 | 5.75 | 38.3589059373 | 14.99 | 23.23 | 13.65 | 262849 | 19.2883496 | DR |
| 156 | 2.43999973 | 13.3333316612 | 18.30000027 | 23.23 | 9.73600015 | 188048 | 16.53949953 | DR |
| 260 | 9.69599984 | 87.794274715 | 11.04400016 | 23.23 | 7.53600011 | 144575 | 15.92512938 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727386200 | 21.23 | 0.73 | 3.56 | 21.7399 | 21.74 | 20.72 | 168708 |
| 1727299200 | 20.5 | 0.06 | 0.29 | 21.23 | 21.23 | 20.45 | 65696 |
| 1727212800 | 20.44 | -0.16 | -0.78 | 20.15 | 20.46 | 20.15 | 85080 |
| 1727126940 | 20.6 | 0.11 | 0.54 | 20.626 | 20.72 | 20.59 | 87167 |
| 1726867200 | 20.49 | -0.01 | -0.05 | 20.31 | 20.63 | 20.31 | 102865 |
| 1726781220 | 20.5 | 0.75 | 3.80 | 20.25 | 20.58 | 20.25 | 110166 |
| 1726694460 | 19.75 | -0.24 | -1.20 | 20.58 | 20.58 | 19.04 | 172601 |
| 1726608240 | 19.99 | -0.25 | -1.24 | 20.1 | 20.17 | 19.95 | 132734 |
| 1726521720 | 20.24 | 0.16 | 0.80 | 19.3 | 20.29 | 19.3 | 137027 |
| 1726262940 | 20.08 | -0.25 | -1.23 | 19.51 | 20.3 | 19.51 | 147333 |
| 1726176540 | 20.33 | 0.46 | 2.32 | 19.42 | 20.36 | 19.42 | 139838 |
| 1726090140 | 19.87 | 0.3 | 1.53 | 19.64 | 19.92 | 18.7 | 155681 |
| 1726003500 | 19.57 | -0.06 | -0.31 | 19.99 | 20.12 | 18.69 | 346465 |
| 1725917160 | 19.63 | 0.13 | 0.67 | 19.35 | 19.72 | 19.35 | 251584 |
| 1725658020 | 19.5 | -0.86 | -4.22 | 20.2425 | 20.744 | 19.34 | 204022 |
| 1725571440 | 20.36 | 0.19 | 0.94 | 20.95 | 20.95 | 20.12 | 141356 |
| 1725485040 | 20.17 | -0.85 | -4.04 | 19.3 | 20.335 | 19.3 | 1101106 |
| 1725398880 | 21.02 | -0.98 | -4.45 | 22.67 | 22.67 | 20.95 | 389245 |
| 1725053340 | 22 | -0.1 | -0.45 | 21.82 | 22.1925 | 21.82 | 84842 |
| 1724966400 | 22.1 | 0.08 | 0.36 | 23.16 | 23.16 | 22.1 | 82390 |
| 1724880360 | 22.02 | 0.03 | 0.14 | 23.23 | 23.23 | 21.9319 | 154266 |
| 1724794080 | 21.99 | -0.22 | -0.99 | 22.08 | 23.15 | 21.93 | 558781 |
| 1724707740 | 22.21 | 0.04 | 0.18 | 22.25 | 22.445 | 21.6 | 71306 |
| 1724448480 | 22.17 | 0.98 | 4.62 | 22.73 | 22.73 | 21.79 | 101526 |
| 1724362140 | 21.19 | 0.16 | 0.76 | 21.11 | 21.76 | 20.7 | 116320 |
| 1724275380 | 21.03 | -0.04 | -0.19 | 21.72 | 21.72 | 20.93 | 952532 |
| 1724188800 | 21.07 | -0.24 | -1.13 | 22.1 | 22.1 | 21 | 135765 |
| 1724102880 | 21.31 | -0.05 | -0.23 | 21.25 | 21.505 | 20.32 | 147376 |
| 1723843740 | 21.36 | 0.45 | 2.15 | 21.29 | 21.5 | 21.22 | 96986 |
| 1723756860 | 20.91 | 0.08 | 0.38 | 20.11 | 20.93 | 20.11 | 101731 |
| 1723670820 | 20.83 | -0.34 | -1.61 | 20.11 | 20.83 | 20.11 | 90345 |
| 1723584360 | 21.17 | 0.58 | 2.82 | 21.79 | 21.79 | 20.97 | 338756 |
| 1723497900 | 20.59 | 0.13 | 0.64 | 20.445 | 20.64 | 20.4125 | 152965 |
| 1723238400 | 20.46 | -0.1 | -0.49 | 20.58 | 20.62 | 20.11 | 194527 |
| 1723152000 | 20.56 | 0.74 | 3.73 | 21.13 | 21.13 | 20.24 | 228243 |
| 1723065720 | 19.82 | -0.18 | -0.90 | 21.23 | 21.23 | 19.63 | 415303 |
| 1722979800 | 20 | 0.82 | 4.28 | 19 | 20.2 | 19 | 305552 |
| 1722893340 | 19.18 | -0.3 | -1.54 | 17.99 | 19.65 | 17.63 | 282245 |
| 1722634140 | 19.48 | -1.31 | -6.29 | 20.39 | 20.39 | 19.07 | 233727 |
| 1722547620 | 20.788 | -1.38 | -6.23 | 21.26 | 21.38 | 20.54 | 181893 |
| 1722461340 | 22.17 | 0.46 | 2.12 | 22.08 | 22.3 | 21.995 | 128396 |
| 1722374820 | 21.71 | -0.34 | -1.54 | 21.91 | 21.91 | 21.58 | 103682 |
| 1722288180 | 22.05 | 0.6 | 2.80 | 22.49 | 22.51 | 21.9635 | 168771 |
| 1722029100 | 21.45 | 1.37 | 6.82 | 20.55 | 21.49 | 20.55 | 169392 |
| 1721942400 | 20.08 | -0.24 | -1.18 | 19.77 | 20.35 | 19.77 | 189364 |
| 1721856480 | 20.32 | -0.82 | -3.88 | 20.5 | 21.264 | 20.32 | 584782 |
| 1721770140 | 21.14 | -0.06 | -0.28 | 21.27 | 21.27 | 21.05 | 117468 |
| 1721683740 | 21.2 | 0.12 | 0.57 | 21.185 | 21.2101 | 21.04 | 306038 |
| 1721424180 | 21.08 | -0.06 | -0.28 | 21.0701 | 21.35 | 21.07 | 267067 |
| 1721337960 | 21.14 | -0.22 | -1.03 | 21.21 | 21.519 | 21.03 | 127855 |
| 1721251320 | 21.36 | 0.06 | 0.31 | 21.18 | 21.46 | 21.18 | 249603 |
| 1721164920 | 21.295 | 0.4 | 1.89 | 20.55 | 21.61 | 20.55 | 194557 |
| 1721078940 | 20.9 | 0.01 | 0.05 | 20.85 | 21.22 | 20.8 | 212466 |
| 1720819200 | 20.89 | 0.04 | 0.19 | 21.06 | 21.15 | 20.89 | 232103 |
| 1720733280 | 20.85 | -0.19 | -0.90 | 20.05 | 21.24 | 20.05 | 165011 |
| 1720646880 | 21.04 | 0.57 | 2.78 | 20.22 | 21.04 | 20.22 | 150427 |
| 1720560540 | 20.47 | 0.38 | 1.89 | 20.4 | 21.02 | 19.82 | 104853 |
| 1720473600 | 20.09 | 0.01 | 0.05 | 20.35 | 20.35 | 19.45 | 104082 |
| 1720214640 | 20.08 | 0.09 | 0.45 | 19.34 | 20.08 | 19.34 | 146146 |
| 1720041000 | 19.99 | 0.38 | 1.94 | 19.6301 | 19.99 | 19.6301 | 491221 |
| 1719955740 | 19.61 | 0.39 | 2.03 | 19.385 | 19.62 | 19.38 | 821282 |
| 1719868980 | 19.22 | -0.22 | -1.13 | 19.7275 | 19.739 | 19.1575 | 237784 |
| 1719610020 | 19.44 | 0.03 | 0.15 | 20 | 20 | 19.35 | 154264 |
| 1719523200 | 19.41 | 0.29 | 1.52 | 18.68 | 19.45 | 18.68 | 105950 |
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
