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 | -0.69 | -4.12679425837 | 16.72 | 16.77 | 15.73 | 88340 | 16.37598823 | CS |
| 4 | -0.67 | -4.0119760479 | 16.7 | 17.45 | 15.73 | 84545 | 16.74645159 | CS |
| 12 | -2.99 | -15.7202944269 | 19.02 | 19.27 | 15.73 | 80416 | 17.46541626 | CS |
| 26 | -1.57 | -8.92045454545 | 17.6 | 19.28 | 15.73 | 107397 | 17.70650741 | CS |
| 52 | -6.42 | -28.5968819599 | 22.45 | 23.41 | 15.73 | 95594 | 18.66519357 | CS |
| 156 | -6.05 | -27.4003623188 | 22.08 | 32.01 | 15.73 | 108049 | 22.4816543 | CS |
| 260 | -18.17 | -53.1286549708 | 34.2 | 70 | 15.73 | 96800 | 30.61601059 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 16.03 | -0.14 | -0.87 | 16.16 | 16.16 | 15.73 | 78200 |
| 1734643800 | 16.17 | -0.12 | -0.74 | 16.44 | 16.44 | 16.05 | 115200 |
| 1734557400 | 16.29 | -0.24 | -1.45 | 16.51 | 16.51 | 16.149999 | 66700 |
| 1734470940 | 16.53 | 0.14 | 0.85 | 16.53 | 16.739999 | 16.399999 | 65000 |
| 1734384540 | 16.39 | -0.25 | -1.50 | 16.51 | 16.69 | 16.37 | 127900 |
| 1734125340 | 16.64 | -0.25 | -1.48 | 16.719999 | 16.77 | 16.5 | 66900 |
| 1734039000 | 16.89 | -0.27 | -1.57 | 17.01 | 17.01 | 16.6 | 50600 |
| 1733952540 | 17.16 | -0.09 | -0.52 | 17.2 | 17.29 | 16.88 | 61400 |
| 1733866140 | 17.25 | -0.09 | -0.52 | 17.18 | 17.43 | 17.12 | 67100 |
| 1733779740 | 17.34 | 0.79 | 4.77 | 16.6 | 17.45 | 16.6 | 154800 |
| 1733520600 | 16.55 | -0.13 | -0.78 | 16.76 | 16.76 | 16.46 | 70800 |
| 1733434200 | 16.68 | 0.13 | 0.79 | 16.66 | 16.79 | 16.57 | 40300 |
| 1733347800 | 16.55 | -0.47 | -2.76 | 16.87 | 16.88 | 16.52 | 118100 |
| 1733261340 | 17.02 | -0.06 | -0.35 | 17.14 | 17.14 | 16.89 | 42700 |
| 1733174940 | 17.08 | 0.17 | 1.01 | 16.91 | 17.15 | 16.91 | 47300 |
| 1732915740 | 16.91 | 0.14 | 0.83 | 16.79 | 17.11 | 16.78 | 73700 |
| 1732829400 | 16.77 | -0.16 | -0.95 | 16.92 | 17.03 | 16.67 | 80700 |
| 1732743000 | 16.93 | 0.14 | 0.83 | 16.68 | 17.04 | 16.68 | 95800 |
| 1732656600 | 16.79 | 0.21 | 1.27 | 16.78 | 16.99 | 16.649999 | 177300 |
| 1732570140 | 16.579999 | -0.09 | -0.54 | 16.79 | 16.92 | 16.579999 | 97000 |
| 1732310940 | 16.67 | 0.01 | 0.06 | 16.7 | 16.78 | 16.59 | 71600 |
| 1732224600 | 16.66 | -0.02 | -0.12 | 16.68 | 16.76 | 16.559999 | 77300 |
| 1732051800 | 16.68 | 0.07 | 0.42 | 16.8 | 16.8 | 16.6 | 40100 |
| 1731965340 | 16.61 | -0.05 | -0.30 | 16.66 | 16.79 | 16.54 | 114800 |
| 1731619800 | 16.66 | 0 | 0.00 | 16.66 | 16.73 | 16.51 | 82400 |
| 1731533400 | 16.66 | -0.7 | -4.03 | 16.67 | 16.79 | 16.51 | 109200 |
| 1731446940 | 17.36 | -0.48 | -2.69 | 17.89 | 17.89 | 17.36 | 160300 |
| 1731360540 | 17.84 | -0.24 | -1.33 | 17.96 | 17.96 | 17.66 | 169900 |
| 1731101400 | 18.08 | -0.33 | -1.79 | 18.21 | 18.3 | 17.66 | 129300 |
| 1731014940 | 18.41 | 0.22 | 1.21 | 18.16 | 18.64 | 18.16 | 128500 |
| 1730928600 | 18.19 | -0.08 | -0.44 | 18.01 | 18.19 | 17.92 | 93700 |
| 1730842200 | 18.27 | -0.07 | -0.38 | 18.48 | 18.6 | 18.22 | 45000 |
| 1730755800 | 18.34 | 0.33 | 1.83 | 18.3 | 18.45 | 18.18 | 58100 |
| 1730496600 | 18.01 | -0.1 | -0.55 | 18.39 | 18.39 | 17.91 | 183100 |
| 1730410200 | 18.11 | -0.02 | -0.11 | 18.25 | 18.28 | 18.02 | 29800 |
| 1730323800 | 18.13 | -0.12 | -0.66 | 18.32 | 18.37 | 18.13 | 34700 |
| 1730237340 | 18.25 | 0.02 | 0.11 | 18.28 | 18.45 | 18.23 | 67800 |
| 1730151000 | 18.23 | 0.25 | 1.39 | 18 | 18.34 | 18 | 63000 |
| 1729891800 | 17.98 | 0.5 | 2.86 | 17.64 | 18 | 17.64 | 72000 |
| 1729805400 | 17.48 | 0.02 | 0.11 | 17.49 | 17.57 | 17.4 | 39400 |
| 1729719000 | 17.46 | -0.26 | -1.47 | 17.68 | 17.68 | 17.42 | 53600 |
| 1729632600 | 17.72 | -0.03 | -0.17 | 17.71 | 17.72 | 17.56 | 26700 |
| 1729546140 | 17.75 | -0.02 | -0.11 | 17.73 | 17.86 | 17.7 | 39900 |
| 1729287000 | 17.77 | 0.04 | 0.23 | 17.96 | 17.96 | 17.73 | 52700 |
| 1729200540 | 17.73 | -0.21 | -1.17 | 17.8 | 17.8 | 17.64 | 49100 |
| 1729114140 | 17.94 | 0.18 | 1.01 | 17.79 | 18.01 | 17.79 | 51200 |
| 1729027740 | 17.76 | -0.23 | -1.28 | 17.85 | 17.88 | 17.7 | 89400 |
| 1728941340 | 17.99 | 0.06 | 0.33 | 18.06 | 18.08 | 17.83 | 48700 |
| 1728682200 | 17.93 | 0.12 | 0.67 | 17.81 | 18.05 | 17.68 | 90800 |
| 1728595740 | 17.81 | 0.12 | 0.68 | 17.76 | 17.87 | 17.62 | 29400 |
| 1728509400 | 17.69 | -0.16 | -0.90 | 17.77 | 17.79 | 17.62 | 50800 |
| 1728422940 | 17.85 | -0.55 | -2.99 | 17.97 | 17.97 | 17.7 | 121800 |
| 1728336600 | 18.4 | 0.06 | 0.33 | 18.35 | 18.62 | 18.26 | 73900 |
| 1728077400 | 18.34 | 0.04 | 0.22 | 18.4 | 18.44 | 18.28 | 63500 |
| 1727991000 | 18.3 | -0.41 | -2.19 | 18.7 | 18.7 | 18.25 | 83400 |
| 1727904540 | 18.71 | 0.01 | 0.05 | 18.66 | 18.98 | 18.66 | 55500 |
| 1727818200 | 18.7 | -0.04 | -0.21 | 18.65 | 18.84 | 18.55 | 76700 |
| 1727731800 | 18.74 | -0.09 | -0.48 | 19.19 | 19.24 | 18.7 | 113300 |
| 1727472600 | 18.83 | -0.3 | -1.57 | 19.02 | 19.27 | 18.81 | 104400 |
| 1727386140 | 19.13 | 0.98 | 5.40 | 18.28 | 19.28 | 18.25 | 218300 |
| 1727299740 | 18.15 | 0.11 | 0.61 | 18.08 | 18.19 | 17.97 | 100300 |
| 1727213400 | 18.04 | 0.79 | 4.58 | 17.83 | 18.09 | 17.78 | 152000 |
| 1727127000 | 17.25 | -0.35 | -1.99 | 17.56 | 17.59 | 17.17 | 373800 |
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
