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 | 0.0683 | 0.710718002081 | 9.61 | 9.7 | 9.54 | 29012 | 9.62672494 | CS |
| 4 | 0.0783 | 0.815625 | 9.6 | 9.8 | 9.42 | 35712 | 9.57677241 | CS |
| 12 | 0.1483 | 1.55613850997 | 9.53 | 10.01 | 9.3405 | 45377 | 9.70811522 | CS |
| 26 | -0.1817 | -1.84279918864 | 9.86 | 10.135 | 9.3405 | 36254 | 9.77817078 | CS |
| 52 | -0.0317 | -0.326467559217 | 9.71 | 10.135 | 9.27 | 27937 | 9.77169426 | CS |
| 156 | -1.8417 | -15.9869791667 | 11.52 | 11.54 | 7.8366 | 39111 | 9.41954122 | CS |
| 260 | -2.7117 | -21.8861985472 | 12.39 | 13.05 | 7.8366 | 37073 | 10.37789305 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761400 | 9.631 | -0.01 | -0.09 | 9.65 | 9.66 | 9.63 | 45855 |
| 1737675000 | 9.64 | 0 | 0.00 | 9.64 | 9.64 | 9.64 | 0 |
| 1737588600 | 9.64 | 0.1 | 1.05 | 9.5399999 | 9.645 | 9.5399999 | 33753 |
| 1737502200 | 9.5399999 | 0 | 0.00 | 9.61 | 9.64 | 9.5399999 | 7427 |
| 1737156600 | 9.5399999 | 0 | 0.05 | 9.5399999 | 9.59 | 9.5399999 | 16895 |
| 1737070200 | 9.535 | 0.03 | 0.26 | 9.53 | 9.61 | 9.4401 | 14614 |
| 1736983800 | 9.51 | 0.04 | 0.37 | 9.58 | 9.58 | 9.5 | 24975 |
| 1736897400 | 9.475 | -0.02 | -0.16 | 9.48 | 9.48 | 9.435 | 15089 |
| 1736811000 | 9.49 | 0.02 | 0.21 | 9.51 | 9.51 | 9.43 | 27599 |
| 1736551800 | 9.47 | -0.13 | -1.35 | 9.53 | 9.53 | 9.42 | 29272 |
| 1736379000 | 9.6 | 0.07 | 0.73 | 9.59 | 9.6199999 | 9.5 | 25533 |
| 1736292600 | 9.53 | -0.14 | -1.40 | 9.69 | 9.695 | 9.52 | 113685 |
| 1736206200 | 9.6649999 | -0.1 | -0.97 | 9.8 | 9.8 | 9.63 | 22937 |
| 1735947000 | 9.76 | 0.06 | 0.62 | 9.71 | 9.8 | 9.71 | 45358 |
| 1735860600 | 9.7 | 0.17 | 1.78 | 9.6199999 | 9.71 | 9.61 | 21094 |
| 1735687800 | 9.53 | -0.06 | -0.63 | 9.59 | 9.65 | 9.49 | 70433 |
| 1735601400 | 9.59 | 0.01 | 0.10 | 9.6 | 9.6 | 9.55 | 56371 |
| 1735342200 | 9.58 | 0.12 | 1.31 | 9.43 | 9.59 | 9.4034 | 72390 |
| 1735255800 | 9.456 | 0.03 | 0.28 | 9.51 | 9.51 | 9.4 | 74899 |
| 1735077840 | 9.43 | 0.03 | 0.32 | 9.41 | 9.43 | 9.3405 | 33597 |
| 1734996600 | 9.4 | -0.13 | -1.36 | 9.45 | 9.47 | 9.36 | 78215 |
| 1734737400 | 9.53 | -0.06 | -0.63 | 9.65 | 9.67 | 9.53 | 28558 |
| 1734651000 | 9.59 | -0.11 | -1.13 | 9.67 | 9.68 | 9.59 | 28865 |
| 1734564600 | 9.7 | 0.01 | 0.10 | 9.7 | 9.74 | 9.66 | 30001 |
| 1734478200 | 9.69 | -0.11 | -1.12 | 9.89 | 9.89 | 9.64 | 69863 |
| 1734391800 | 9.8 | -0.03 | -0.31 | 9.82 | 9.84 | 9.76 | 51323 |
| 1734132600 | 9.83 | -0.05 | -0.51 | 9.86 | 9.86 | 9.8 | 11441 |
| 1734046200 | 9.88 | -0.08 | -0.75 | 9.98 | 9.98 | 9.875 | 23894 |
| 1733959800 | 9.955 | 0.03 | 0.30 | 9.94 | 9.96 | 9.92 | 22628 |
| 1733873400 | 9.925 | 0.01 | 0.05 | 9.95 | 9.95 | 9.895 | 63269 |
| 1733787000 | 9.92 | -0.05 | -0.50 | 9.92 | 9.9556 | 9.91 | 43622 |
| 1733527800 | 9.97 | 0.05 | 0.50 | 9.93 | 10.01 | 9.9 | 105962 |
| 1733441400 | 9.92 | -0.06 | -0.55 | 9.92 | 9.93 | 9.875 | 30169 |
| 1733355000 | 9.975 | 0.06 | 0.66 | 9.91 | 9.98 | 9.9 | 48478 |
| 1733268600 | 9.91 | -0.03 | -0.30 | 9.89 | 9.96 | 9.8699999 | 55916 |
| 1733182200 | 9.94 | 0.05 | 0.51 | 9.98 | 9.98 | 9.78 | 64288 |
| 1732917840 | 9.89 | 0 | 0.00 | 9.91 | 9.92 | 9.85 | 26431 |
| 1732750200 | 9.89 | -0.01 | -0.10 | 9.94 | 9.94 | 9.82 | 23856 |
| 1732663800 | 9.9 | 0.05 | 0.51 | 9.84 | 9.92 | 9.84 | 121291 |
| 1732577400 | 9.85 | 0.1 | 1.03 | 9.98 | 9.98 | 9.84 | 45222 |
| 1732318200 | 9.75 | -0.06 | -0.61 | 9.81 | 9.8129 | 9.7498 | 17868 |
| 1732231800 | 9.81 | -0.02 | -0.20 | 9.84 | 9.84 | 9.76 | 133457 |
| 1732145400 | 9.83 | 0.08 | 0.82 | 9.74 | 9.835 | 9.74 | 51739 |
| 1732059000 | 9.75 | -0.01 | -0.10 | 9.72 | 9.781 | 9.72 | 30696 |
| 1731972600 | 9.76 | 0.01 | 0.10 | 9.77 | 9.7888 | 9.73 | 23419 |
| 1731713400 | 9.75 | 0.02 | 0.21 | 9.75 | 9.76 | 9.71 | 72443 |
| 1731627000 | 9.73 | 0.05 | 0.52 | 9.69 | 9.74 | 9.6 | 72314 |
| 1731540600 | 9.68 | 0.07 | 0.73 | 9.67 | 9.71 | 9.605 | 72170 |
| 1731454200 | 9.61 | 0.08 | 0.84 | 9.56 | 9.64 | 9.52 | 51055 |
| 1731367800 | 9.53 | -0.11 | -1.14 | 9.7 | 9.7 | 9.53 | 26207 |
| 1731108600 | 9.64 | 0.09 | 0.94 | 9.6 | 9.67 | 9.56 | 30986 |
| 1731022200 | 9.55 | 0.08 | 0.85 | 9.52 | 9.66 | 9.51 | 43425 |
| 1730935800 | 9.4697 | -0.15 | -1.56 | 9.515 | 9.515 | 9.4422 | 16871 |
| 1730849400 | 9.6199999 | 0.09 | 0.94 | 9.53 | 9.7 | 9.5 | 63645 |
| 1730763000 | 9.53 | 0.04 | 0.42 | 9.53 | 9.61 | 9.5193999 | 10215 |
| 1730500200 | 9.49 | -0.01 | -0.11 | 9.56 | 9.601 | 9.46 | 26244 |
| 1730413800 | 9.5 | 0.04 | 0.42 | 9.51 | 9.5432 | 9.4785 | 21295 |
| 1730327400 | 9.46 | -0.01 | -0.11 | 9.44 | 9.5197 | 9.43 | 34429 |
| 1730241000 | 9.47 | -0.06 | -0.63 | 9.5399999 | 9.5399999 | 9.4243 | 27564 |
| 1730154600 | 9.53 | 0.03 | 0.32 | 9.59 | 9.59 | 9.52 | 21505 |
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
