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 | 0.42 | 2.16830149716 | 19.37 | 20.07 | 18.58 | 34324 | 19.3967778 | FU |
| 4 | 1.73 | 9.57918050941 | 18.06 | 20.07 | 17.71 | 48555 | 19.0938546 | FU |
| 12 | 3.94 | 24.858044164 | 15.85 | 20.07 | 15.45 | 38300 | 18.1362002 | FU |
| 26 | 4.3 | 27.7598450613 | 15.49 | 20.07 | 13.84 | 36463 | 16.55260053 | FU |
| 52 | 10.25 | 107.442348008 | 9.54 | 20.07 | 9.32 | 33504 | 15.0587173 | FU |
| 156 | 9.59 | 94.0196078431 | 10.2 | 20.07 | 5.46 | 15393 | 12.98808554 | FU |
| 260 | 9.76 | 97.3080757727 | 10.03 | 20.07 | 5.46 | 16139 | 12.48413901 | FU |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734989340 | 19.79 | 0.64 | 3.34 | 19.29 | 19.79 | 19.16 | 22422 |
| 1734730200 | 19.15 | -0.14 | -0.73 | 19.29 | 19.3 | 18.58 | 49826 |
| 1734643800 | 19.29 | -0.22 | -1.13 | 19.66 | 19.66 | 19.04 | 49573 |
| 1734557400 | 19.51 | -0.07 | -0.36 | 19.59 | 20.07 | 19.4 | 9414 |
| 1734470940 | 19.58 | -0.13 | -0.66 | 19.71 | 19.77 | 19.29 | 24222 |
| 1734384540 | 19.71 | 0.35 | 1.81 | 19.37 | 19.71 | 19.15 | 38584 |
| 1734125340 | 19.36 | -0.03 | -0.15 | 19.59 | 19.59 | 19.02 | 42075 |
| 1734039000 | 19.39 | -0.04 | -0.21 | 19.63 | 19.63 | 19.09 | 28604 |
| 1733952540 | 19.43 | 0.15 | 0.78 | 19.28 | 19.54 | 19.06 | 66212 |
| 1733866140 | 19.28 | -0.13 | -0.67 | 19.41 | 19.47 | 19.07 | 62996 |
| 1733779740 | 19.41 | -0.21 | -1.07 | 19.49 | 19.69 | 19.35 | 71838 |
| 1733520600 | 19.62 | 0.47 | 2.45 | 19.34 | 19.62 | 19.2 | 67761 |
| 1733434200 | 19.15 | -0.26 | -1.34 | 19.6 | 19.6 | 19.1 | 17767 |
| 1733347800 | 19.41 | 0.34 | 1.78 | 19.05 | 19.49 | 18.88 | 115111 |
| 1733261340 | 19.07 | 0.07 | 0.37 | 19 | 19.4 | 18.86 | 67436 |
| 1733174940 | 19 | 0.38 | 2.04 | 18.62 | 19.13 | 18.53 | 33173 |
| 1732915740 | 18.62 | 0.1 | 0.54 | 18.71 | 19.9 | 18.25 | 44632 |
| 1732829400 | 18.52 | 0.3 | 1.65 | 18.22 | 18.52 | 18.04 | 24986 |
| 1732743000 | 18.22 | 0.08 | 0.44 | 18.19 | 18.22 | 17.71 | 32876 |
| 1732656600 | 18.14 | 0.21 | 1.17 | 17.93 | 18.14 | 17.92 | 56578 |
| 1732570140 | 17.93 | -0.13 | -0.72 | 18.06 | 18.21 | 17.8 | 67437 |
| 1732310940 | 18.06 | -0.15 | -0.82 | 18.21 | 18.24 | 17.95 | 41762 |
| 1732224600 | 18.21 | -0.13 | -0.71 | 18.53 | 18.53 | 17.95 | 49063 |
| 1732051800 | 18.34 | 0.44 | 2.46 | 18.08 | 18.34 | 17.86 | 37500 |
| 1731965340 | 17.9 | -0.41 | -2.24 | 18.31 | 18.41 | 17.67 | 35428 |
| 1731619800 | 18.31 | -0.07 | -0.38 | 18.56 | 18.56 | 18.11 | 101536 |
| 1731533400 | 18.38 | 0.11 | 0.60 | 18.3 | 18.55 | 18.22 | 87983 |
| 1731446940 | 18.27 | 0.12 | 0.66 | 18.15 | 18.27 | 18 | 99329 |
| 1731360540 | 18.15 | 0.03 | 0.17 | 18.31 | 18.44 | 18.11 | 43315 |
| 1731101400 | 18.12 | 0.12 | 0.67 | 18.18 | 18.3 | 18 | 37089 |
| 1731014940 | 18 | 0.28 | 1.58 | 18.03 | 18.15 | 17.41 | 9706 |
| 1730928600 | 17.72 | 0.38 | 2.19 | 17.52 | 17.82 | 17.52 | 30687 |
| 1730842200 | 17.34 | 0.05 | 0.29 | 17.47 | 17.52 | 17.29 | 52637 |
| 1730755800 | 17.29 | -0.23 | -1.31 | 17.52 | 17.54 | 17.13 | 16561 |
| 1730496600 | 17.52 | 0.43 | 2.52 | 17.27 | 17.52 | 17.21 | 6932 |
| 1730410200 | 17.09 | -0.34 | -1.95 | 17.43 | 17.6 | 16.53 | 26007 |
| 1730323800 | 17.43 | -0.16 | -0.91 | 17.9 | 17.91 | 17.43 | 2477 |
| 1730237340 | 17.59 | 0.33 | 1.91 | 17.03 | 17.62 | 17.03 | 23569 |
| 1730151000 | 17.26 | 0.04 | 0.23 | 17.4 | 17.46 | 17.17 | 9106 |
| 1729891800 | 17.22 | 0.15 | 0.88 | 17.25 | 17.35 | 17.11 | 20609 |
| 1729805400 | 17.07 | -0.01 | -0.06 | 17.08 | 17.2 | 16.98 | 30759 |
| 1729719000 | 17.08 | -0.31 | -1.78 | 17.39 | 17.58 | 16.85 | 38500 |
| 1729632600 | 17.39 | 0.05 | 0.29 | 17.24 | 17.53 | 17.17 | 19190 |
| 1729546140 | 17.34 | 0.18 | 1.05 | 17.16 | 17.42 | 16.95 | 25433 |
| 1729287000 | 17.16 | 0.31 | 1.84 | 16.99 | 17.16 | 16.97 | 9136 |
| 1729200540 | 16.85 | -0.14 | -0.82 | 16.98 | 16.99 | 16.73 | 11903 |
| 1729114140 | 16.99 | 0.19 | 1.13 | 16.8 | 16.99 | 16.7 | 31132 |
| 1729027740 | 16.8 | -0.08 | -0.47 | 17.01 | 17.18 | 16.66 | 11656 |
| 1728941340 | 16.88 | 0.02 | 0.12 | 16.86 | 17.5 | 16.8 | 15247 |
| 1728682200 | 16.86 | 0.05 | 0.30 | 16.98 | 17.52 | 16.86 | 11580 |
| 1728595740 | 16.81 | 0.16 | 0.96 | 16.79 | 16.81 | 16.61 | 10140 |
| 1728509400 | 16.649999 | 0.17 | 1.03 | 16.649999 | 16.68 | 16.48 | 76705 |
| 1728422940 | 16.48 | 0.56 | 3.52 | 16.079999 | 17.09 | 15.73 | 49936 |
| 1728336600 | 15.92 | 0.02 | 0.13 | 15.9 | 16.149999 | 15.9 | 64191 |
| 1728077400 | 15.9 | 0.09 | 0.57 | 16.059999 | 16.059999 | 15.88 | 66045 |
| 1727991000 | 15.81 | 0.2 | 1.28 | 15.45 | 15.92 | 15.45 | 705 |
| 1727904540 | 15.61 | 0.1 | 0.64 | 15.53 | 15.74 | 15.5 | 12421 |
| 1727818200 | 15.51 | -0.14 | -0.89 | 15.95 | 15.95 | 15.47 | 22870 |
| 1727731800 | 15.65 | -0.04 | -0.25 | 15.85 | 15.87 | 15.59 | 11451 |
| 1727472600 | 15.69 | 0.06 | 0.38 | 15.63 | 15.88 | 15.59 | 7481 |
| 1727386140 | 15.63 | -0.07 | -0.45 | 15.7 | 15.7 | 15.57 | 10807 |
| 1727299740 | 15.7 | 0.05 | 0.32 | 15.41 | 15.77 | 15.41 | 12913 |
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
