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 | 0.16 | 1.1149825784 | 14.35 | 15.05 | 13.76 | 304040 | 14.31899355 | CS |
| 4 | -0.23 | -1.56037991859 | 14.74 | 15.45 | 13.76 | 245172 | 14.5247035 | CS |
| 12 | -0.55 | -3.65205843293 | 15.06 | 15.78 | 13.63 | 248226 | 14.51164443 | CS |
| 26 | 1.51 | 11.6153846154 | 13 | 16.55 | 12.61 | 269688 | 14.39565078 | CS |
| 52 | 1.74 | 13.6256851997 | 12.77 | 16.55 | 11.6 | 303117 | 13.59811064 | CS |
| 156 | 1.21 | 9.0977443609 | 13.3 | 17.74 | 10.56 | 445840 | 13.81973032 | CS |
| 260 | -13.94 | -48.9982425308 | 28.45 | 28.5 | 10.56 | 634084 | 16.56725818 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915740 | 14.5 | 0.29 | 2.04 | 14.06 | 14.61 | 13.82 | 304900 |
| 1732829400 | 14.21 | 0.23 | 1.65 | 14.01 | 14.27 | 13.76 | 606600 |
| 1732743000 | 13.98 | -0.78 | -5.28 | 14.76 | 14.85 | 13.98 | 283100 |
| 1732656600 | 14.76 | 0.22 | 1.51 | 14.58 | 15.05 | 14.56 | 158800 |
| 1732570140 | 14.54 | 0.23 | 1.61 | 14.35 | 14.76 | 14.35 | 166800 |
| 1732310940 | 14.31 | 0.02 | 0.14 | 14.42 | 14.43 | 14.22 | 165900 |
| 1732224600 | 14.29 | -0.13 | -0.90 | 14.4 | 14.47 | 14.2 | 172400 |
| 1732051800 | 14.42 | 0.09 | 0.63 | 14.19 | 14.42 | 14.1 | 197900 |
| 1731965340 | 14.33 | 0.08 | 0.56 | 14.34 | 14.34 | 14.05 | 160700 |
| 1731619800 | 14.25 | -0.04 | -0.28 | 14.28 | 14.41 | 14.1 | 117800 |
| 1731533400 | 14.29 | -0.01 | -0.07 | 14.44 | 14.44 | 14.01 | 265900 |
| 1731446940 | 14.3 | -0.37 | -2.52 | 14.81 | 14.81 | 14.3 | 187900 |
| 1731360540 | 14.67 | 0.1 | 0.69 | 14.66 | 14.69 | 14.3 | 174400 |
| 1731101400 | 14.57 | -0.14 | -0.95 | 14.61 | 14.69 | 14.06 | 565700 |
| 1731014940 | 14.71 | -0.39 | -2.58 | 15.05 | 15.3 | 14.63 | 239500 |
| 1730928600 | 15.1 | -0.25 | -1.63 | 15.02 | 15.23 | 14.87 | 223500 |
| 1730842200 | 15.35 | -0.03 | -0.20 | 15.21 | 15.43 | 14.87 | 215200 |
| 1730755800 | 15.38 | 0.71 | 4.84 | 14.74 | 15.45 | 14.74 | 206100 |
| 1730496600 | 14.67 | -0.75 | -4.86 | 15.49 | 15.49 | 14.44 | 441200 |
| 1730410200 | 15.42 | -0.12 | -0.77 | 15.43 | 15.75 | 15.42 | 227400 |
| 1730323800 | 15.54 | 0.38 | 2.51 | 15.18 | 15.78 | 15.18 | 216700 |
| 1730237340 | 15.16 | -0.06 | -0.39 | 15.22 | 15.45 | 15.1 | 154900 |
| 1730151000 | 15.22 | 0.03 | 0.20 | 15.21 | 15.43 | 15.21 | 127200 |
| 1729891800 | 15.19 | 0.07 | 0.46 | 15.33 | 15.37 | 15.15 | 135900 |
| 1729805400 | 15.12 | 0.03 | 0.20 | 15.24 | 15.27 | 14.96 | 101700 |
| 1729719000 | 15.09 | 0.12 | 0.80 | 14.85 | 15.25 | 14.77 | 163900 |
| 1729632600 | 14.97 | 0.02 | 0.13 | 14.86 | 15.04 | 14.69 | 139200 |
| 1729546140 | 14.95 | 0.08 | 0.54 | 14.78 | 15.11 | 14.78 | 187500 |
| 1729287000 | 14.87 | 0.07 | 0.47 | 14.96 | 15.04 | 14.77 | 976200 |
| 1729200540 | 14.8 | -0.22 | -1.46 | 14.82 | 15.05 | 14.52 | 142400 |
| 1729114140 | 15.02 | 0.35 | 2.39 | 14.55 | 15.02 | 14.5 | 453000 |
| 1729027740 | 14.67 | 0.2 | 1.38 | 14.32 | 14.71 | 14.22 | 214600 |
| 1728941340 | 14.47 | 0.21 | 1.47 | 14.42 | 14.59 | 14.06 | 209600 |
| 1728682200 | 14.26 | 0.17 | 1.21 | 14.06 | 14.31 | 13.91 | 88300 |
| 1728595740 | 14.09 | 0.23 | 1.66 | 14.12 | 14.2 | 13.94 | 107400 |
| 1728509400 | 13.86 | -0.54 | -3.75 | 14.4 | 14.42 | 13.86 | 149100 |
| 1728422940 | 14.4 | -0.18 | -1.23 | 14.45 | 14.56 | 14.27 | 125500 |
| 1728336600 | 14.58 | 0.08 | 0.55 | 14.57 | 15.06 | 14.45 | 284500 |
| 1728077400 | 14.5 | 0.26 | 1.83 | 14.31 | 14.52 | 14.24 | 160800 |
| 1727991000 | 14.24 | -0.25 | -1.73 | 14.25 | 14.48 | 14.13 | 222400 |
| 1727904540 | 14.49 | 0.28 | 1.97 | 14.14 | 14.55 | 14.14 | 141800 |
| 1727818200 | 14.21 | 0.3 | 2.16 | 13.78 | 14.28 | 13.78 | 829600 |
| 1727731800 | 13.91 | 0.22 | 1.61 | 13.68 | 14.12 | 13.68 | 187200 |
| 1727472600 | 13.69 | -0.06 | -0.44 | 13.76 | 13.97 | 13.63 | 1093100 |
| 1727386140 | 13.75 | -0.03 | -0.22 | 14.04 | 14.04 | 13.72 | 169400 |
| 1727299740 | 13.78 | -0.14 | -1.01 | 13.93 | 14.15 | 13.78 | 189800 |
| 1727213400 | 13.92 | 0.16 | 1.16 | 13.76 | 14.1 | 13.76 | 184600 |
| 1727127000 | 13.76 | -0.2 | -1.43 | 13.79 | 13.97 | 13.72 | 167100 |
| 1726867800 | 13.96 | -0.36 | -2.51 | 14.22 | 14.29 | 13.96 | 472000 |
| 1726781400 | 14.32 | -0.17 | -1.17 | 14.61 | 14.61 | 14.2 | 186400 |
| 1726695000 | 14.49 | -0.2 | -1.36 | 14.51 | 14.7 | 14.37 | 254100 |
| 1726608600 | 14.69 | -0.01 | -0.07 | 14.69 | 14.75 | 14.43 | 166000 |
| 1726522200 | 14.7 | -0.27 | -1.80 | 14.99 | 14.99 | 14.63 | 111200 |
| 1726263000 | 14.97 | 0.03 | 0.20 | 14.85 | 15.16 | 14.85 | 102000 |
| 1726176540 | 14.94 | -0.23 | -1.52 | 15.16 | 15.16 | 14.8 | 160600 |
| 1726090140 | 15.17 | 0.12 | 0.80 | 15.09 | 15.22 | 14.97 | 147700 |
| 1726003740 | 15.05 | -0.13 | -0.86 | 15.26 | 15.33 | 15.05 | 185700 |
| 1725917400 | 15.18 | 0.13 | 0.86 | 15.06 | 15.25 | 14.94 | 206300 |
| 1725658200 | 15.05 | -0.24 | -1.57 | 15.28 | 15.58 | 15.05 | 198200 |
| 1725571800 | 15.29 | -0.22 | -1.42 | 15.46 | 15.56 | 15.28 | 190000 |
| 1725485400 | 15.51 | 0.26 | 1.70 | 15.33 | 15.64 | 15.33 | 190900 |
| 1725399000 | 15.25 | -0.23 | -1.49 | 15.24 | 15.65 | 15.23 | 292500 |
| 1725312600 | 15.48 | -0.48 | -3.01 | 15.93 | 15.93 | 15.36 | 288400 |
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
