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 | 2.18 | 14.5236508994 | 15.01 | 17.2 | 14.3 | 1800 | 16.6725 | CS |
| 4 | 0.69 | 4.18181818182 | 16.5 | 17.2 | 14.3 | 1175 | 16.24638298 | CS |
| 12 | 4.89 | 39.756097561 | 12.3 | 17.2 | 12.3 | 1668 | 15.50293355 | CS |
| 26 | 6.015 | 53.8255033557 | 11.175 | 17.2 | 10.87 | 2398 | 13.28623828 | CS |
| 52 | 6.435 | 59.8326359833 | 10.755 | 17.2 | 9.75 | 1627 | 12.78962768 | CS |
| 156 | 6.9325 | 67.5846941262 | 10.2575 | 17.2 | 4.625 | 1892 | 10.09777295 | CS |
| 260 | 8.3775 | 95.0638297872 | 8.8125 | 17.25 | 4.625 | 2328 | 8.96521166 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732051800 | 17.19 | 0.69 | 4.18 | 16.99 | 17.2 | 16.99 | 900 |
| 1731965340 | 16.5 | 0.68 | 4.30 | 15.01 | 16.5 | 14.3 | 2700 |
| 1731619800 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1731533400 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 1700 |
| 1731446940 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 1200 |
| 1731360600 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 0 |
| 1731101400 | 15.82 | 0 | 0.00 | 15.82 | 15.82 | 15.82 | 100 |
| 1731014940 | 15.82 | -0.01 | -0.06 | 15.52 | 15.82 | 14.66 | 1300 |
| 1730928600 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1730842200 | 15.83 | 0 | 0.00 | 15.83 | 15.83 | 15.83 | 0 |
| 1730755800 | 15.83 | 0.03 | 0.19 | 15.83 | 15.83 | 15.83 | 100 |
| 1730496600 | 15.8 | -0.65 | -3.95 | 17.2 | 17.2 | 15.8 | 900 |
| 1730410200 | 16.45 | 0.84 | 5.38 | 15.8 | 16.5 | 15.8 | 4400 |
| 1730323800 | 15.61 | -0.89 | -5.39 | 16.45 | 16.5 | 15.61 | 400 |
| 1730237400 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1730151000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1729891800 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 200 |
| 1729805400 | 16.5 | 0.5 | 3.13 | 16.5 | 16.5 | 16.5 | 200 |
| 1729719000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 1500 |
| 1729632600 | 16 | -0.33 | -2.02 | 16.559999 | 16.6 | 16 | 900 |
| 1729546140 | 16.329999 | -0.08 | -0.49 | 16.329999 | 16.329999 | 16.329999 | 300 |
| 1729287000 | 16.41 | 0.01 | 0.06 | 16.41 | 16.41 | 16.41 | 400 |
| 1729200540 | 16.399999 | 0 | 0.00 | 16.41 | 16.41 | 16.399999 | 300 |
| 1729114140 | 16.399999 | 0 | 0.00 | 16.399999 | 16.399999 | 16.399999 | 0 |
| 1729027740 | 16.399999 | -0.4 | -2.38 | 16.01 | 16.399999 | 16 | 2000 |
| 1728941400 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728682200 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728595800 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1728509400 | 16.8 | 0.2 | 1.20 | 16.89 | 17.16 | 16 | 2000 |
| 1728422940 | 16.6 | -0.2 | -1.19 | 17 | 17 | 16 | 700 |
| 1728336600 | 16.8 | 0.35 | 2.13 | 16.5 | 16.8 | 16.5 | 1400 |
| 1728077400 | 16.45 | 0 | 0.00 | 16.45 | 16.45 | 16.45 | 0 |
| 1727991000 | 16.45 | 0 | 0.00 | 16.37 | 16.45 | 16.37 | 3600 |
| 1727904540 | 16.45 | 0.85 | 5.45 | 15.69 | 16.45 | 15.69 | 2800 |
| 1727818200 | 15.6 | 0.47 | 3.11 | 15.44 | 15.6 | 15.44 | 500 |
| 1727731800 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727472600 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727386200 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727299800 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727213400 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1727127000 | 15.13 | -0.07 | -0.46 | 14.01 | 15.13 | 14.01 | 600 |
| 1726867800 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726781400 | 15.2 | 0 | 0.00 | 15 | 15.2 | 15 | 200 |
| 1726695000 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726608600 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1726522200 | 15.2 | 0.3 | 2.01 | 14.89 | 15.2 | 14.89 | 5600 |
| 1726263000 | 14.9 | 0.5 | 3.47 | 14.39 | 14.9 | 14.39 | 2200 |
| 1726176540 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726090140 | 14.4 | 0 | 0.00 | 14.4 | 14.4 | 14.4 | 0 |
| 1726003740 | 14.4 | -0.5 | -3.36 | 14.2 | 14.4 | 14 | 1700 |
| 1725917400 | 14.9 | 0.64 | 4.49 | 14.3 | 14.9 | 14.3 | 3300 |
| 1725658200 | 14.26 | -1.24 | -8.00 | 14.31 | 14.31 | 14.26 | 1500 |
| 1725571800 | 15.5 | 1 | 6.90 | 14.4 | 15.5 | 14.39 | 4700 |
| 1725485400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 300 |
| 1725399000 | 14.5 | 0.13 | 0.90 | 14.5 | 14.5 | 13.35 | 500 |
| 1725312600 | 14.37 | 0.26 | 1.84 | 14.11 | 14.37 | 14.11 | 4800 |
| 1725053400 | 14.11 | 0.81 | 6.09 | 13.3 | 14.18 | 13.3 | 3000 |
| 1724967000 | 13.3 | 1.1 | 9.02 | 12.3 | 13.3 | 12.3 | 2800 |
| 1724880600 | 12.2 | 0.89 | 7.87 | 11.3 | 12.2 | 11.3 | 6000 |
| 1724794140 | 11.31 | 0.41 | 3.76 | 11.05 | 11.32 | 11.01 | 7600 |
| 1724707740 | 10.9 | -0.1 | -0.91 | 11.49 | 11.49 | 10.9 | 15300 |
| 1724448600 | 11 | -2.5 | -18.52 | 12.99 | 12.99 | 11 | 29300 |
| 1724362140 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1724275740 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 500 |
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
