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 | -0.47 | -3.0303030303 | 15.51 | 16.9699 | 14.1125 | 2380 | 14.4131145 | CS |
| 4 | -0.45 | -2.90510006456 | 15.49 | 17 | 14.1125 | 2951 | 15.35892773 | CS |
| 12 | -1.5225 | -9.19245283019 | 16.5625 | 17.85 | 12.54 | 41449 | 15.16164721 | CS |
| 26 | -3.21 | -17.5890410959 | 18.25 | 19.415 | 12.54 | 53095 | 15.40513487 | CS |
| 52 | -5.045 | -25.1182474483 | 20.085 | 21.35 | 12.54 | 54471 | 16.92080813 | CS |
| 156 | -6.17 | -29.0900518623 | 21.21 | 27.05 | 12.54 | 32692 | 19.48711173 | CS |
| 260 | -3.1819 | -17.4619551199 | 18.2219 | 27.05 | 8.771 | 27341 | 19.166298 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1740781260 | 15.04 | 0.93 | 6.57 | 16.9699 | 16.9699 | 15.04 | 5836 |
| 1740695340 | 14.1125 | -1.39 | -8.95 | 16.017499 | 16.017499 | 14.1125 | 2995 |
| 1740608400 | 15.5 | 1.2 | 8.39 | 15.68 | 16.235 | 15.5 | 1141 |
| 1740522000 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1740435600 | 14.3 | -0.76 | -5.06 | 15.51 | 15.51 | 14.3 | 3004 |
| 1740176880 | 15.0625 | 0 | 0.00 | 15.0625 | 15.0625 | 15.0625 | 0 |
| 1740090480 | 15.0625 | 0.29 | 1.96 | 15.0625 | 15.0625 | 15.0625 | 811 |
| 1740003960 | 14.7726 | -1.62 | -9.88 | 14.7726 | 14.7726 | 14.7726 | 324 |
| 1739917740 | 16.392499 | 1.05 | 6.86 | 15 | 16.392499 | 15 | 10609 |
| 1739572020 | 15.34 | -1.36 | -8.16 | 16.7 | 16.7 | 15.34 | 648 |
| 1739485320 | 16.7025 | 1.7 | 11.35 | 15.4023 | 16.7025 | 15.4023 | 487 |
| 1739398920 | 15 | -0.77 | -4.88 | 15.7475 | 16.454999 | 15 | 1930 |
| 1739312940 | 15.77 | 0.77 | 5.13 | 15.01 | 15.77 | 15.01 | 1304 |
| 1739226000 | 15 | -0.5 | -3.23 | 15.75 | 15.75 | 15 | 3303 |
| 1738967160 | 15.5 | 0.8 | 5.44 | 14.6 | 15.5 | 14.6 | 380 |
| 1738880400 | 14.7 | -0.74 | -4.78 | 14.7 | 14.7 | 14.7 | 1763 |
| 1738794000 | 15.4375 | 0.79 | 5.38 | 15.4375 | 15.4375 | 15.4375 | 5233 |
| 1738708080 | 14.65 | -0.51 | -3.36 | 15 | 17 | 14.65 | 465 |
| 1738621740 | 15.16 | -0.33 | -2.13 | 15.5 | 16.9125 | 15.16 | 12488 |
| 1738362000 | 15.49 | 0.44 | 2.92 | 15.49 | 15.49 | 15.49 | 3275 |
| 1738276140 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1738189740 | 15.05 | -0.65 | -4.16 | 15.75 | 15.75 | 15.05 | 7146 |
| 1738103280 | 15.7025 | -1.49 | -8.65 | 15.7025 | 15.7025 | 15.7025 | 964 |
| 1738016820 | 17.19 | -0.66 | -3.70 | 17.19 | 17.19 | 17.19 | 300 |
| 1737757440 | 17.85 | 2.15 | 13.69 | 15.15 | 17.85 | 15.15 | 1969 |
| 1737671220 | 15.7 | -0.16 | -1.02 | 16.6 | 16.6 | 15.7 | 242 |
| 1737584940 | 15.8625 | 0 | 0.00 | 15.8625 | 15.8625 | 15.8625 | 0 |
| 1737498540 | 15.8625 | 0.91 | 6.10 | 15.8625 | 15.99 | 15.8625 | 1394 |
| 1737152880 | 14.95 | -1.7 | -10.21 | 16.649999 | 16.649999 | 14.95 | 4171 |
| 1737066420 | 16.649999 | 0.25 | 1.52 | 16.649999 | 16.649999 | 16.649999 | 264 |
| 1736979720 | 16.399999 | 2.26 | 15.98 | 16.399999 | 16.399999 | 16.399999 | 1000 |
| 1736893380 | 14.14 | -3.26 | -18.74 | 14.14 | 14.14 | 14.14 | 372 |
| 1736806800 | 17.4 | 1.73 | 11.06 | 17.4 | 17.4 | 17.4 | 3272 |
| 1736547720 | 15.6675 | -0.32 | -2.02 | 14.22 | 16.125 | 14.22 | 8063 |
| 1736375340 | 15.99 | 0.34 | 2.17 | 15.99 | 15.99 | 15.99 | 1000 |
| 1736288760 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1736202360 | 15.65 | -0.5 | -3.10 | 16.51 | 16.51 | 15 | 1330 |
| 1735942980 | 16.149999 | -1.1 | -6.38 | 15.185 | 16.149999 | 15.185 | 438 |
| 1735856700 | 17.25 | 1.72 | 11.09 | 14.395 | 17.25 | 14.395 | 730 |
| 1735683960 | 15.5278 | 0.93 | 6.34 | 15.5278 | 15.5278 | 15.5278 | 100 |
| 1735597740 | 14.602 | 2.06 | 16.44 | 16.556 | 16.556 | 14.602 | 5108 |
| 1735338000 | 12.54 | -1.9 | -13.16 | 12.54 | 12.54 | 12.54 | 246 |
| 1735252020 | 14.44 | 0.59 | 4.26 | 15.295 | 15.295 | 13.585 | 2936 |
| 1735078200 | 13.85 | 0.69 | 5.24 | 13.8675 | 13.8675 | 13.85 | 3197 |
| 1734992400 | 13.16 | -0.88 | -6.28 | 14 | 14 | 13.16 | 1007 |
| 1734733200 | 14.0425 | -0.3 | -2.07 | 14.15 | 14.9375 | 13.385 | 4928 |
| 1734646800 | 14.34 | -0.16 | -1.10 | 12.57 | 14.34 | 12.57 | 478 |
| 1734560940 | 14.5 | -1.3 | -8.20 | 14.5 | 14.5 | 14.5 | 1213 |
| 1734474360 | 15.796 | -0.77 | -4.63 | 15.2 | 15.796 | 14.86 | 3226 |
| 1734388140 | 16.5625 | 0 | 0.00 | 15.1875 | 16.5625 | 15.1875 | 1066 |
| 1734128940 | 16.5625 | 1.42 | 9.40 | 16.5625 | 16.5625 | 16.5625 | 422 |
| 1734042480 | 15.14 | -0.2 | -1.27 | 15.14 | 15.14 | 15.14 | 217151 |
| 1733955900 | 15.335 | 0.15 | 0.97 | 13.64 | 15.335 | 13.64 | 531173 |
| 1733869200 | 15.1875 | 0.21 | 1.42 | 15.595 | 15.605 | 15.1875 | 567597 |
| 1733782800 | 14.975 | -0.25 | -1.61 | 16.5625 | 16.5625 | 14.975 | 642579 |
| 1733523600 | 15.22 | -0.48 | -3.06 | 16.5625 | 16.5625 | 15.1875 | 7228 |
| 1733437500 | 15.7 | 0.75 | 5.02 | 15.7 | 15.7 | 15.7 | 301680 |
| 1733350980 | 14.95 | -1.62 | -9.78 | 15.4 | 15.4 | 14.95 | 400942 |
| 1733264700 | 16.57 | 0.01 | 0.05 | 15.718 | 16.57 | 15.21 | 2011 |
| 1733178180 | 16.5625 | 1.11 | 7.20 | 17.6 | 17.6 | 16.5625 | 2635 |
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
