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 | 0.35 | 1.60476845484 | 21.81 | 22.51 | 20.76 | 2078500 | 21.59223911 | CS |
| 4 | -0.5 | -2.20653133274 | 22.66 | 23.95 | 20.76 | 1900822 | 22.59420417 | CS |
| 12 | 2.07 | 10.3036336486 | 20.09 | 23.95 | 17.08 | 2069151 | 20.41724363 | CS |
| 26 | -2.56 | -10.355987055 | 24.72 | 25.93 | 17.08 | 2240418 | 21.94825781 | CS |
| 52 | 2.78 | 14.3446852425 | 19.38 | 25.93 | 17.08 | 2003020 | 21.31873322 | CS |
| 156 | 15.14 | 215.66951567 | 7.02 | 25.93 | 5.81 | 1775424 | 16.16058839 | CS |
| 260 | 13.25 | 148.709315376 | 8.91 | 25.93 | 5.72 | 1509446 | 14.66023725 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382940 | 22.16 | 0.33 | 1.51 | 21.66 | 22.42 | 21.35 | 1314400 |
| 1741296540 | 21.83 | 0.52 | 2.44 | 21.33 | 22.51 | 21.23 | 3646600 |
| 1741210140 | 21.31 | 0.1 | 0.47 | 21.02 | 21.49 | 20.76 | 1225600 |
| 1740778200 | 21.21 | -0.74 | -3.37 | 21.81 | 22.26 | 21.2 | 1363300 |
| 1740691740 | 21.95 | 0.15 | 0.69 | 21.52 | 21.95 | 21.52 | 1031000 |
| 1740605400 | 21.8 | -0.5 | -2.24 | 22.41 | 22.64 | 21.56 | 1994600 |
| 1740519000 | 22.3 | -0.44 | -1.93 | 22.58 | 22.73 | 22.3 | 1864600 |
| 1740432540 | 22.74 | -1.01 | -4.25 | 23.67 | 23.76 | 22.67 | 1278900 |
| 1740173400 | 23.75 | 0.99 | 4.35 | 22.64 | 23.9 | 22.64 | 1619900 |
| 1740087000 | 22.76 | 0.01 | 0.04 | 22.75 | 22.94 | 22.53 | 1340300 |
| 1740000540 | 22.75 | -0.98 | -4.13 | 23.49 | 23.55 | 22.75 | 1769200 |
| 1739914140 | 23.73 | 0.25 | 1.06 | 23.48 | 23.91 | 23.25 | 2156100 |
| 1739827800 | 23.48 | 0.24 | 1.03 | 23.34 | 23.95 | 23.34 | 1871000 |
| 1739568600 | 23.24 | 0.56 | 2.47 | 22.72 | 23.61 | 22.72 | 2488100 |
| 1739482140 | 22.68 | -0.14 | -0.61 | 22.82 | 23.06 | 22.65 | 1292700 |
| 1739395740 | 22.82 | 0.03 | 0.13 | 22.68 | 23 | 22.12 | 2237800 |
| 1739309400 | 22.79 | 0.01 | 0.04 | 21.99 | 22.8 | 21.87 | 1888300 |
| 1739222940 | 22.78 | 0.43 | 1.92 | 22.57 | 23.04 | 22.44 | 2432500 |
| 1738963800 | 22.35 | -0.34 | -1.50 | 22.66 | 23.15 | 22.25 | 2714300 |
| 1738877340 | 22.69 | 0.95 | 4.37 | 21.9 | 22.69 | 21.76 | 2385600 |
| 1738790940 | 21.74 | -0.16 | -0.73 | 21.97 | 21.97 | 21.38 | 1496600 |
| 1738704600 | 21.9 | -0.05 | -0.23 | 21.96 | 22.22 | 21.8 | 2070900 |
| 1738618200 | 21.95 | 0.33 | 1.53 | 21.59 | 22.09 | 21.56 | 3817200 |
| 1738358940 | 21.62 | 0.22 | 1.03 | 21.51 | 21.74 | 21.43 | 1832900 |
| 1738272540 | 21.4 | 0.45 | 2.15 | 20.95 | 21.8 | 20.92 | 2756400 |
| 1738186200 | 20.95 | 0.24 | 1.16 | 20.7 | 21.15 | 20.54 | 1412600 |
| 1738099740 | 20.71 | -0.25 | -1.19 | 20.75 | 20.84 | 20.58 | 1451900 |
| 1738013340 | 20.96 | 0.56 | 2.75 | 20.4 | 21.11 | 20.15 | 1824300 |
| 1737754200 | 20.4 | 0.4 | 2.00 | 20.08 | 20.47 | 19.93 | 1489900 |
| 1737667740 | 20 | -0.1 | -0.50 | 20.17 | 20.23 | 19.7 | 1872700 |
| 1737581400 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1737495000 | 20.1 | 0.21 | 1.06 | 19.79 | 20.13 | 19.79 | 999800 |
| 1737408600 | 19.89 | 0.37 | 1.90 | 19.42 | 20.23 | 19.35 | 783800 |
| 1737149400 | 19.52 | 0 | 0.00 | 19.62 | 19.75 | 19.2 | 1999700 |
| 1737062940 | 19.52 | -0.38 | -1.91 | 19.85 | 19.86 | 19.41 | 3170700 |
| 1736976540 | 19.9 | 0.68 | 3.54 | 19.28 | 20.03 | 19.2 | 3523900 |
| 1736890140 | 19.22 | 0.67 | 3.61 | 18.61 | 19.23 | 18.61 | 2680000 |
| 1736803740 | 18.55 | 0.45 | 2.49 | 17.96 | 18.69 | 17.9 | 2732500 |
| 1736544540 | 18.1 | -0.1 | -0.55 | 18.13 | 18.48 | 18 | 2196000 |
| 1736458140 | 18.2 | 0.41 | 2.30 | 17.8 | 18.37 | 17.69 | 1738500 |
| 1736371740 | 17.79 | -0.16 | -0.89 | 17.81 | 18.24 | 17.67 | 3050000 |
| 1736285400 | 17.95 | 0.08 | 0.45 | 18 | 18.21 | 17.8 | 2271900 |
| 1736198940 | 17.87 | 0.57 | 3.29 | 17.39 | 17.87 | 17.39 | 1314500 |
| 1735939740 | 17.3 | -0.19 | -1.09 | 17.36 | 17.61 | 17.22 | 1447900 |
| 1735853400 | 17.49 | 0.03 | 0.17 | 17.47 | 17.64 | 17.08 | 2042600 |
| 1735594200 | 17.46 | -0.53 | -2.95 | 18.03 | 18.14 | 17.46 | 1738400 |
| 1735334940 | 17.99 | -0.27 | -1.48 | 18.39 | 18.44 | 17.85 | 1541900 |
| 1735248540 | 18.26 | -0.04 | -0.22 | 18.29 | 18.43 | 17.94 | 1903500 |
| 1734989340 | 18.3 | -0.31 | -1.67 | 18.43 | 18.67 | 18.13 | 1404000 |
| 1734730200 | 18.61 | 0.18 | 0.98 | 18.29 | 19.1 | 18.07 | 3971200 |
| 1734643800 | 18.43 | 0.44 | 2.45 | 18.12 | 18.46 | 17.92 | 3392300 |
| 1734557400 | 17.99 | -0.91 | -4.81 | 18.82 | 18.89 | 17.89 | 2907800 |
| 1734470940 | 18.9 | -0.13 | -0.68 | 19.03 | 19.21 | 18.86 | 3002600 |
| 1734384540 | 19.03 | -0.49 | -2.51 | 19.52 | 19.66 | 18.95 | 1606200 |
| 1734125340 | 19.52 | -0.47 | -2.35 | 20.09 | 20.2 | 19.46 | 1619500 |
| 1734039000 | 19.99 | -0.83 | -3.99 | 20.59 | 20.81 | 19.7 | 3239100 |
| 1733952540 | 20.82 | 0.24 | 1.17 | 20.42 | 21.37 | 20.25 | 2557300 |
| 1733866140 | 20.58 | 0.07 | 0.34 | 20.78 | 21.07 | 20.38 | 3397400 |
| 1733779740 | 20.51 | -0.2 | -0.97 | 20.64 | 21.01 | 20.38 | 3528700 |
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
