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 | -0.27 | -3.43511450382 | 7.86 | 9.06 | 7.3568 | 23499 | 7.89498638 | CS |
| 4 | -0.23 | -2.94117647059 | 7.82 | 9.06 | 7.15 | 15539 | 8.0066827 | CS |
| 12 | -2.6 | -25.5152109912 | 10.19 | 10.95 | 7.15 | 18430 | 8.97742052 | CS |
| 26 | -1.43 | -15.8536585366 | 9.02 | 12.3099 | 6.405 | 22309 | 8.48503909 | CS |
| 52 | -1.2 | -13.6518771331 | 8.79 | 13.63 | 5.61 | 19568 | 8.71665627 | CS |
| 156 | -97.69 | -92.7906534954 | 105.28 | 149.0976 | 2.164 | 71160 | 45.22954747 | CS |
| 260 | -50.41 | -86.9137931034 | 58 | 149.0976 | 2.164 | 73437 | 47.59727794 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726871700 | 7.59 | 0.06 | 0.80 | 7.5 | 7.8533 | 7.3568 | 72218 |
| 1726785300 | 7.53 | 0.03 | 0.40 | 8.3035 | 8.3699999 | 7.53 | 11907 |
| 1726698900 | 7.5 | -0.48 | -6.02 | 8.275 | 8.375 | 7.5 | 26635 |
| 1726612500 | 7.98 | -0.12 | -1.48 | 8.07 | 8.25 | 7.93 | 18881 |
| 1726526100 | 8.1 | -0.07 | -0.86 | 8.2 | 9.06 | 7.88 | 46559 |
| 1726266900 | 8.17 | 0.22 | 2.77 | 7.86 | 8.23 | 7.82 | 13512 |
| 1726180500 | 7.95 | -0.26 | -3.17 | 7.94 | 8.25 | 7.9167 | 19570 |
| 1726094100 | 8.21 | 0.26 | 3.27 | 8.14 | 8.21 | 7.75 | 16851 |
| 1726007700 | 7.95 | -0.04 | -0.50 | 7.94 | 8.2 | 7.77 | 14858 |
| 1725921300 | 7.99 | 0.25 | 3.23 | 7.7 | 8.0896 | 7.7 | 3952 |
| 1725662100 | 7.7399 | -0.02 | -0.26 | 7.92 | 7.93 | 7.57 | 4952 |
| 1725575700 | 7.76 | -0.07 | -0.89 | 7.84 | 8.31 | 7.76 | 10327 |
| 1725489300 | 7.83 | -0.17 | -2.13 | 7.82 | 8.221 | 7.8 | 12667 |
| 1725402900 | 8 | -0.48 | -5.66 | 8.45 | 8.45 | 7.82 | 6680 |
| 1725057300 | 8.48 | 0.37 | 4.56 | 8.39 | 8.5536 | 8.1001 | 5901 |
| 1724970900 | 8.11 | 0.12 | 1.50 | 8.17 | 8.5352 | 8.01 | 3707 |
| 1724884500 | 7.99 | -0.16 | -1.96 | 8.36 | 8.36 | 7.76 | 3335 |
| 1724798100 | 8.15 | -0.51 | -5.89 | 8.6 | 8.6 | 8.1199999 | 12288 |
| 1724711700 | 8.66 | 0.56 | 6.91 | 8.09 | 8.66 | 7.93 | 12745 |
| 1724452500 | 8.1 | 0.17 | 2.14 | 7.82 | 8.345 | 7.15 | 49918 |
| 1724366100 | 7.93 | -0.36 | -4.34 | 8.35 | 8.35 | 7.8 | 23143 |
| 1724279700 | 8.2899999 | 0.11 | 1.34 | 8.25 | 8.53 | 8.25 | 1585 |
| 1724193300 | 8.18 | -0.32 | -3.76 | 8.5 | 9.41 | 8.1199999 | 24521 |
| 1724106900 | 8.5 | -0.86 | -9.19 | 9.18 | 9.3527 | 8.5 | 14267 |
| 1723847700 | 9.36 | -0.14 | -1.47 | 9.5399999 | 10.21 | 9.36 | 41354 |
| 1723761300 | 9.5 | 0 | 0.00 | 9.71 | 10.1 | 8.9501 | 105215 |
| 1723674900 | 9.5 | 0.83 | 9.57 | 8.5 | 9.74 | 8.33 | 84115 |
| 1723588500 | 8.67 | 0.44 | 5.35 | 8.2 | 8.67 | 8.2 | 5425 |
| 1723502100 | 8.23 | 0.18 | 2.24 | 8 | 8.49 | 8 | 9971 |
| 1723242900 | 8.05 | -0.2 | -2.42 | 8.2 | 9.45 | 7.9 | 24826 |
| 1723156500 | 8.25 | 0.38 | 4.83 | 7.9 | 8.5 | 7.9 | 38458 |
| 1723070100 | 7.87 | -0.46 | -5.52 | 8.58 | 8.58 | 7.865 | 12567 |
| 1722983700 | 8.33 | 0.08 | 0.97 | 8.14 | 8.7945 | 8.06 | 7688 |
| 1722897300 | 8.25 | -0.29 | -3.40 | 8.355 | 8.76 | 8 | 12577 |
| 1722638100 | 8.5399999 | -0.69 | -7.48 | 9.235 | 9.235 | 8.5399999 | 3744 |
| 1722551700 | 9.23 | -0.18 | -1.91 | 9.25 | 9.8899 | 8.95 | 9112 |
| 1722465300 | 9.41 | 0.26 | 2.84 | 9.36 | 9.725 | 9.05 | 22336 |
| 1722378900 | 9.15 | -0.34 | -3.58 | 9.5 | 9.5 | 8.95 | 4088 |
| 1722292500 | 9.49 | 0.04 | 0.42 | 9.5 | 9.51 | 8.95 | 17870 |
| 1722033300 | 9.45 | 0.21 | 2.27 | 9.42 | 9.4899 | 9 | 2874 |
| 1721946900 | 9.24 | -0.05 | -0.54 | 9.1 | 9.24 | 8.8901 | 2291 |
| 1721860500 | 9.2899999 | -0.07 | -0.75 | 9.21 | 9.5399 | 8.9 | 2942 |
| 1721774100 | 9.36 | -0.55 | -5.58 | 9.76 | 9.9 | 9 | 8480 |
| 1721687700 | 9.9129 | 0.31 | 3.26 | 9.71 | 9.9824 | 9.57 | 5618 |
| 1721428500 | 9.6 | -0.14 | -1.44 | 9.77 | 9.85 | 9.51 | 3412 |
| 1721342100 | 9.74 | -0.82 | -7.77 | 10.5 | 10.5 | 9.39 | 8647 |
| 1721255700 | 10.56 | -0.16 | -1.45 | 10.1653 | 10.79 | 10.07 | 5259 |
| 1721169300 | 10.715 | -0.08 | -0.70 | 10.9 | 10.9 | 10.21 | 16165 |
| 1721082900 | 10.79 | 1.01 | 10.33 | 9.81 | 10.95 | 9.3 | 30796 |
| 1720823700 | 9.78 | 0.89 | 10.01 | 8.76 | 9.78 | 8.66 | 21342 |
| 1720737300 | 8.89 | -0.33 | -3.58 | 9.22 | 9.6286 | 8.5 | 15196 |
| 1720650900 | 9.22 | -0.06 | -0.65 | 9.5 | 9.7 | 9 | 16129 |
| 1720564500 | 9.28 | -0.54 | -5.50 | 9.88 | 9.88 | 9.0038 | 14007 |
| 1720478100 | 9.82 | -0.07 | -0.71 | 10.08 | 10.19 | 9.6 | 41146 |
| 1720218900 | 9.89 | 0 | 0.00 | 9.74 | 10.37 | 9.61 | 27500 |
| 1720040640 | 9.89 | 0.12 | 1.23 | 9.97 | 9.98 | 9.705 | 4746 |
| 1719959700 | 9.77 | -0.23 | -2.30 | 9.9 | 10 | 8.68 | 28079 |
| 1719873300 | 10 | -0.38 | -3.66 | 10.28 | 10.6009 | 9.605 | 26232 |
| 1719614100 | 10.38 | 0.51 | 5.17 | 10.19 | 10.48 | 9.14 | 29985 |
| 1719527700 | 9.8699999 | 1.02 | 11.53 | 8.9 | 10.2 | 8.38 | 46785 |
| 1719441300 | 8.85 | 0.84 | 10.49 | 8.19 | 9.0763 | 8.1 | 23086 |
| 1719354900 | 8.01 | -0.14 | -1.72 | 8.3 | 9.06 | 8.01 | 14123 |
| 1719268500 | 8.15 | -0.91 | -10.04 | 9 | 9.2099 | 8.03 | 32033 |
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
