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 | 0.52 | 5.37745604964 | 9.67 | 10.21 | 9.57 | 59797910 | 9.80689986 | CS |
| 4 | 0.51 | 5.26859504132 | 9.68 | 10.21 | 9.53 | 58098424 | 9.84975842 | CS |
| 12 | -1.09 | -9.66312056738 | 11.28 | 11.52 | 9.53 | 59838603 | 10.43802859 | CS |
| 26 | -4.1 | -28.6913925822 | 14.29 | 14.85 | 9.49 | 58240947 | 10.75980813 | CS |
| 52 | -0.99 | -8.85509838998 | 11.18 | 14.85 | 9.49 | 54677507 | 11.51543471 | CS |
| 156 | -14.71 | -59.0763052209 | 24.9 | 25.13 | 9.49 | 60320125 | 13.02114143 | CS |
| 260 | 1 | 10.8813928183 | 9.19 | 25.87 | 3.96 | 68264115 | 12.16017223 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737157200 | 10.18 | 0.17 | 1.70 | 10.08 | 10.21 | 10.04 | 60721171 |
| 1737070800 | 10.01 | 0.06 | 0.60 | 9.91 | 10.06 | 9.89 | 45733146 |
| 1736984400 | 9.95 | 0.17 | 1.74 | 9.97 | 10.06 | 9.89 | 68634562 |
| 1736898000 | 9.78 | 0.07 | 0.72 | 9.77 | 9.82 | 9.68 | 45395315 |
| 1736811600 | 9.71 | 0.06 | 0.62 | 9.65 | 9.72 | 9.57 | 65928796 |
| 1736552400 | 9.65 | -0.09 | -0.92 | 9.65 | 9.84 | 9.59 | 73272672 |
| 1736379600 | 9.74 | -0.02 | -0.20 | 9.7 | 9.75 | 9.58 | 61481248 |
| 1736293200 | 9.76 | -0.16 | -1.61 | 9.9599 | 10.01 | 9.72 | 62342487 |
| 1736206800 | 9.92 | 0.04 | 0.40 | 10.06 | 10.19 | 9.9 | 61485916 |
| 1735947600 | 9.88 | 0.23 | 2.38 | 9.69 | 9.95 | 9.53 | 76180303 |
| 1735861200 | 9.65 | -0.25 | -2.53 | 9.93 | 9.955 | 9.635 | 66933769 |
| 1735688400 | 9.9 | 0.02 | 0.20 | 9.91 | 10.01 | 9.84 | 53946672 |
| 1735602000 | 9.88 | -0.15 | -1.50 | 9.9101 | 9.95 | 9.82 | 46018985 |
| 1735342800 | 10.03 | -0.04 | -0.40 | 10.02 | 10.2 | 9.99 | 52143509 |
| 1735256400 | 10.07 | 0.05 | 0.50 | 10 | 10.12 | 9.98 | 35929818 |
| 1735077840 | 10.02 | 0.12 | 1.21 | 9.89 | 10.06 | 9.89 | 29103545 |
| 1734997200 | 9.9 | 0.02 | 0.20 | 9.88 | 9.92 | 9.75 | 49537633 |
| 1734738000 | 9.88 | 0.14 | 1.44 | 9.705 | 9.96 | 9.705 | 87543020 |
| 1734651600 | 9.74 | 0.05 | 0.52 | 9.78 | 9.945 | 9.7 | 81542419 |
| 1734565200 | 9.69 | -0.28 | -2.81 | 9.93 | 10.09 | 9.66 | 83971938 |
| 1734478800 | 9.97 | -0.02 | -0.20 | 9.97 | 10.04 | 9.88 | 76057254 |
| 1734392400 | 9.99 | -0.4 | -3.85 | 10.07 | 10.12 | 9.88 | 96057590 |
| 1734133200 | 10.39 | 0 | 0.00 | 10.415 | 10.44 | 10.32 | 40486198 |
| 1734046800 | 10.39 | -0.02 | -0.19 | 10.43 | 10.505 | 10.35 | 37583222 |
| 1733960400 | 10.41 | -0.15 | -1.42 | 10.59 | 10.6 | 10.28 | 60409458 |
| 1733874000 | 10.56 | -0.04 | -0.38 | 10.69 | 10.71 | 10.55 | 44893408 |
| 1733787600 | 10.6 | 0.09 | 0.86 | 10.64 | 10.8 | 10.58 | 51417185 |
| 1733528400 | 10.51 | 0.07 | 0.67 | 10.53 | 10.6 | 10.42 | 56054695 |
| 1733442000 | 10.44 | -0.3 | -2.79 | 10.65 | 10.69 | 10.39 | 67965593 |
| 1733355600 | 10.74 | -0.08 | -0.74 | 10.85 | 10.87 | 10.59 | 65085509 |
| 1733269200 | 10.82 | -0.16 | -1.46 | 10.9999 | 11.01 | 10.82 | 43834040 |
| 1733182800 | 10.98 | -0.15 | -1.35 | 11.2 | 11.24 | 10.96 | 48380479 |
| 1732917840 | 11.13 | 0.03 | 0.27 | 11.16 | 11.27 | 11.12 | 28249838 |
| 1732750800 | 11.1 | 0 | 0.00 | 11.13 | 11.255 | 11.06 | 27832364 |
| 1732664400 | 11.1 | -0.3 | -2.63 | 11.1606 | 11.22 | 11.04 | 46434217 |
| 1732578000 | 11.4 | 0.22 | 1.97 | 11.3 | 11.52 | 11.295 | 61102968 |
| 1732318800 | 11.18 | 0.38 | 3.52 | 10.89 | 11.38 | 10.88 | 81728634 |
| 1732232400 | 10.8 | 0.07 | 0.65 | 10.71 | 10.85 | 10.61 | 52171323 |
| 1732146000 | 10.73 | -0.32 | -2.90 | 11.0107 | 11.049 | 10.61 | 67399255 |
| 1732059600 | 11.05 | -0.16 | -1.43 | 11.07 | 11.32 | 11.01 | 51636145 |
| 1731973200 | 11.21 | 0.2 | 1.82 | 11.05 | 11.27 | 11.03 | 47704325 |
| 1731714000 | 11.01 | -0.06 | -0.54 | 11.05 | 11.15 | 10.98 | 58810874 |
| 1731627600 | 11.07 | -0.03 | -0.27 | 11.1786 | 11.23 | 11.02 | 55669104 |
| 1731541200 | 11.1 | 0 | 0.00 | 11.12 | 11.17 | 11.02 | 55105423 |
| 1731454800 | 11.1 | -0.13 | -1.16 | 11.14 | 11.3 | 10.95 | 44761061 |
| 1731368400 | 11.23 | 0.26 | 2.37 | 11.07 | 11.32 | 11.02 | 56553049 |
| 1731109200 | 10.97 | 0.01 | 0.09 | 10.895 | 10.97 | 10.86 | 45378941 |
| 1731022800 | 10.96 | -0.23 | -2.06 | 11.01 | 11.11 | 10.83 | 55276886 |
| 1730936400 | 11.19 | 0.59 | 5.57 | 10.98 | 11.23 | 10.835 | 100466523 |
| 1730850000 | 10.6 | 0.24 | 2.32 | 10.375 | 10.64 | 10.355 | 48303233 |
| 1730763600 | 10.36 | 0.14 | 1.37 | 10.24 | 10.57 | 10.24 | 55061722 |
| 1730500800 | 10.22 | -0.07 | -0.68 | 10.33 | 10.41 | 10.2 | 43116961 |
| 1730414400 | 10.29 | -0.18 | -1.72 | 10.4526 | 10.48 | 10.24 | 70601476 |
| 1730328000 | 10.47 | 0.06 | 0.58 | 10.3901 | 10.53 | 10.33 | 48726443 |
| 1730241600 | 10.41 | -0.96 | -8.44 | 10.53 | 10.53 | 10.18 | 150548889 |
| 1730155200 | 11.37 | 0.3 | 2.71 | 11.17 | 11.39 | 11.165 | 93080042 |
| 1729896000 | 11.07 | -0.17 | -1.51 | 11.28 | 11.33 | 11.015 | 38940475 |
| 1729809600 | 11.24 | 0.18 | 1.63 | 11.195 | 11.25 | 11.07 | 43690906 |
| 1729723200 | 11.06 | -0.05 | -0.45 | 11.11 | 11.24 | 11.02 | 37267970 |
| 1729636800 | 11.11 | 0.23 | 2.11 | 10.92 | 11.15 | 10.92 | 51425684 |
| 1729550400 | 10.88 | -0.22 | -1.98 | 11.08 | 11.16 | 10.86 | 40944217 |
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
