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 | -0.34 | -1.39687756779 | 24.34 | 27.98 | 23.89 | 1191126 | 26.74994848 | DR |
| 4 | 4.46 | 22.8249744115 | 19.54 | 27.98 | 19.33 | 1373824 | 23.79367958 | DR |
| 12 | -2.3 | -8.74524714829 | 26.3 | 37 | 19.33 | 937941 | 25.86486219 | DR |
| 26 | 10.87 | 82.7875095202 | 13.13 | 45.6 | 12.3 | 1245023 | 25.01010923 | DR |
| 52 | -117.47 | -83.0352724959 | 141.47 | 147.83 | 9.12 | 690896 | 25.22595526 | DR |
| 156 | -6 | -20 | 30 | 147.83 | 9.12 | 299064 | 25.99343857 | DR |
| 260 | -4.2 | -14.8936170213 | 28.2 | 147.83 | 9.12 | 295569 | 25.99387306 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 24 | -2.67 | -10.01 | 26 | 26.4 | 23.89 | 1524494 |
| 1743111000 | 26.67 | -0.14 | -0.52 | 26.77 | 27.3 | 26.06 | 1196829 |
| 1743024600 | 26.81 | -0.89 | -3.21 | 27.94 | 27.94 | 26.2 | 1329228 |
| 1742938200 | 27.7 | 0.15 | 0.54 | 27.26 | 27.98 | 26.92 | 955445 |
| 1742851740 | 27.55 | 2.82 | 11.40 | 26.07 | 27.55 | 25.5 | 1455941 |
| 1742592600 | 24.73 | 0.27 | 1.10 | 24.34 | 24.85 | 23.97 | 1018188 |
| 1742506200 | 24.46 | 0.02 | 0.08 | 24.49 | 25.02 | 23.82 | 1109323 |
| 1742419800 | 24.44 | 1.7 | 7.48 | 23.2 | 24.87 | 23.2 | 1205755 |
| 1742333400 | 22.74 | -1.01 | -4.25 | 23.18 | 23.55 | 22.18 | 842503 |
| 1742247000 | 23.75 | -0.4 | -1.66 | 23.87 | 24.03 | 22.97 | 844231 |
| 1741987800 | 24.15 | 2.35 | 10.78 | 22.65 | 24.38 | 22.39 | 1019055 |
| 1741901400 | 21.8 | 0 | 0.00 | 21.79 | 22.46 | 21.17 | 1116749 |
| 1741814940 | 21.8 | 0.14 | 0.65 | 22.37 | 22.4 | 20.7 | 1656425 |
| 1741728600 | 21.66 | 1.57 | 7.81 | 20.25 | 21.8 | 19.35 | 2418774 |
| 1741642140 | 20.09 | -3.97 | -16.50 | 22.5 | 22.51 | 19.47 | 1886924 |
| 1741382940 | 24.06 | -0.94 | -3.76 | 24.96 | 25.55 | 23.24 | 2693148 |
| 1741296540 | 25 | -0.2 | -0.79 | 24.8 | 26.3 | 23.98 | 1290898 |
| 1741210140 | 25.2 | 3.69 | 17.15 | 22.99 | 25.28 | 22.93 | 808169 |
| 1740778200 | 21.51 | 1.6 | 8.04 | 19.54 | 21.69 | 19.33 | 1881250 |
| 1740691740 | 19.91 | -1.69 | -7.82 | 22.29 | 22.54 | 19.91 | 1083266 |
| 1740605400 | 21.6 | 1.27 | 6.25 | 20.83 | 21.6 | 20.01 | 1285827 |
| 1740519000 | 20.33 | -2.82 | -12.18 | 22.4 | 22.4 | 20 | 2131703 |
| 1740432540 | 23.15 | -1.66 | -6.69 | 24.95 | 24.95 | 22.64 | 802570 |
| 1740173400 | 24.81 | -1.57 | -5.95 | 26.6 | 26.82 | 24.6 | 761171 |
| 1740087000 | 26.38 | 0.48 | 1.85 | 26.28 | 26.65 | 25.61 | 406540 |
| 1740000540 | 25.9 | -1.18 | -4.36 | 27.41 | 27.61 | 25.9 | 877583 |
| 1739914140 | 27.08 | 0.18 | 0.67 | 27.24 | 27.59 | 26.57 | 529659 |
| 1739827800 | 26.9 | -0.42 | -1.54 | 27.4 | 27.73 | 26.9 | 89774 |
| 1739568600 | 27.32 | 0.72 | 2.71 | 26.6 | 28.11 | 26.51 | 471570 |
| 1739482140 | 26.6 | -0.48 | -1.77 | 26.9 | 27.22 | 26.15 | 440726 |
| 1739395740 | 27.08 | 0.88 | 3.36 | 26.59 | 27.2 | 25.84 | 503390 |
| 1739309400 | 26.2 | -1.64 | -5.89 | 27.52 | 27.84 | 26.2 | 671368 |
| 1739222940 | 27.84 | 0.46 | 1.68 | 27.6 | 28.09 | 27.1 | 426418 |
| 1738963800 | 27.38 | 0.58 | 2.16 | 27.02 | 28.37 | 26.93 | 925065 |
| 1738877340 | 26.8 | -1.14 | -4.08 | 28.2 | 28.3 | 26.48 | 760030 |
| 1738790940 | 27.94 | -0.32 | -1.13 | 28.46 | 29.15 | 27.66 | 768606 |
| 1738704600 | 28.26 | -0.09 | -0.32 | 28.39 | 29.12 | 28.17 | 399499 |
| 1738618200 | 28.35 | 0.2 | 0.71 | 26.07 | 28.98 | 25.83 | 1002460 |
| 1738358940 | 28.15 | -0.41 | -1.44 | 28.7 | 29.34 | 27.69 | 1107082 |
| 1738272540 | 28.56 | -0.12 | -0.42 | 28.81 | 30 | 28.44 | 507001 |
| 1738186200 | 28.68 | 0.72 | 2.58 | 27.97 | 28.8 | 27.73 | 653631 |
| 1738099740 | 27.96 | -1.16 | -3.98 | 29.23 | 29.33 | 27.96 | 364333 |
| 1738013340 | 29.12 | -0.58 | -1.95 | 28.8 | 30.22 | 27.23 | 1162678 |
| 1737754200 | 29.7 | -1.94 | -6.13 | 31.88 | 31.91 | 29.65 | 653560 |
| 1737667740 | 31.64 | -2.36 | -6.94 | 31.5 | 33.1 | 31.28 | 883018 |
| 1737581400 | 34 | 0 | 0.00 | 34 | 34 | 34 | 0 |
| 1737495000 | 34 | -0.45 | -1.31 | 34.01 | 34.7 | 31.69 | 1052118 |
| 1737408600 | 34.45 | 0.01 | 0.03 | 34.5 | 37 | 33.47 | 624936 |
| 1737149400 | 34.44 | 2.75 | 8.68 | 33.27 | 34.45 | 32.96 | 877001 |
| 1737062940 | 31.69 | 0.69 | 2.23 | 31 | 31.95 | 29.79 | 627200 |
| 1736976540 | 31 | 1.16 | 3.89 | 29.75 | 31.67 | 29.51 | 755772 |
| 1736890140 | 29.84 | 1.09 | 3.79 | 29.3 | 30.58 | 28.72 | 675091 |
| 1736803740 | 28.75 | 0.14 | 0.49 | 27 | 28.75 | 26.61 | 543386 |
| 1736544540 | 28.61 | 0.46 | 1.63 | 29.14 | 29.4 | 27.76 | 837950 |
| 1736458140 | 28.15 | -0.95 | -3.26 | 29.34 | 29.34 | 27.99 | 206699 |
| 1736371740 | 29.1 | -0.34 | -1.15 | 29.29 | 30.06 | 27.73 | 820725 |
| 1736285400 | 29.44 | -3.91 | -11.72 | 32.299999 | 32.299999 | 29.2 | 732750 |
| 1736198940 | 33.35 | 3.38 | 11.28 | 30.61 | 33.35 | 29.47 | 757026 |
| 1735939740 | 29.97 | 3.67 | 13.95 | 26.3 | 29.97 | 26.19 | 554633 |
| 1735853400 | 26.3 | -0.7 | -2.59 | 26.92 | 27.45 | 25.79 | 532548 |
| 1735594200 | 27 | -2.07 | -7.12 | 28.6 | 28.65 | 26.72 | 1085468 |
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
