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 | 0.23 | 2.23084384093 | 10.31 | 10.99 | 9.96 | 7968 | 10.20262694 | CS |
| 4 | 0.74 | 7.55102040816 | 9.8 | 10.99 | 9.8 | 4084 | 10.15604099 | CS |
| 12 | 0.82 | 8.43621399177 | 9.72 | 10.99 | 9.47 | 4044 | 9.89572858 | CS |
| 26 | 0.91 | 9.44963655244 | 9.63 | 10.99 | 9.04 | 3276 | 9.70616771 | CS |
| 52 | 2.31 | 28.0680437424 | 8.23 | 10.99 | 8.23 | 3260 | 9.46660835 | CS |
| 156 | 1.84 | 21.1494252874 | 8.7 | 11.25 | 7.8 | 4625 | 9.12416067 | CS |
| 260 | 2.89 | 37.7777777778 | 7.65 | 11.25 | 5.2 | 4907 | 8.45810393 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750200 | 10.54 | 0.49 | 4.88 | 10.1 | 10.55 | 10.1 | 3370 |
| 1732663800 | 10.05 | -0.31 | -2.95 | 10.26 | 10.4709 | 9.96 | 23276 |
| 1732577400 | 10.355 | -0.15 | -1.38 | 10.49 | 10.76 | 10.355 | 9472 |
| 1732318200 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 90 |
| 1732231800 | 10.5 | 0 | 0.00 | 10.2 | 10.7 | 10.2 | 116 |
| 1732145400 | 10.5 | 0.14 | 1.35 | 10.31 | 10.99 | 10.21 | 6887 |
| 1732059000 | 10.36 | 0.46 | 4.65 | 9.968 | 10.36 | 9.968 | 9190 |
| 1731972600 | 9.9001 | 0.05 | 0.51 | 10.12 | 10.13 | 9.9001 | 564 |
| 1731713400 | 9.85 | -0.31 | -3.03 | 9.85 | 10.19 | 9.85 | 387 |
| 1731627000 | 10.1575 | 0.02 | 0.16 | 10.14 | 10.19 | 10.14 | 367 |
| 1731540600 | 10.1413 | -0.04 | -0.38 | 10.15 | 10.19 | 10.1413 | 1356 |
| 1731454200 | 10.18 | 0 | 0.00 | 10.16 | 10.25 | 10.16 | 211 |
| 1731367800 | 10.18 | -0.05 | -0.49 | 10.17 | 10.27 | 10.17 | 666 |
| 1731108600 | 10.23 | 0.08 | 0.79 | 10.14 | 10.23 | 10.14 | 4133 |
| 1731022200 | 10.15 | -0.03 | -0.29 | 10.15 | 10.15 | 10.15 | 200 |
| 1730935800 | 10.18 | 0.1 | 0.99 | 10.1 | 10.26 | 9.89 | 7494 |
| 1730849400 | 10.08 | 0.2 | 2.01 | 9.9 | 10.08 | 9.9 | 1427 |
| 1730763000 | 9.8813 | -0.01 | -0.09 | 9.86 | 9.8813 | 9.86 | 627 |
| 1730500200 | 9.8899 | 0.07 | 0.71 | 9.86 | 9.89 | 9.82 | 8745 |
| 1730413800 | 9.82 | -0.14 | -1.41 | 10 | 10 | 9.82 | 532 |
| 1730327400 | 9.96 | -0.03 | -0.30 | 9.8 | 9.99 | 9.8 | 5949 |
| 1730241000 | 9.99 | 0.17 | 1.73 | 9.89 | 9.99 | 9.8231 | 3056 |
| 1730154600 | 9.8201 | 0 | 0.00 | 9.8005 | 9.95267 | 9.7899999 | 4302 |
| 1729895400 | 9.82 | -0.13 | -1.31 | 9.83 | 9.97 | 9.82 | 1482 |
| 1729809000 | 9.95 | 0.15 | 1.53 | 9.91 | 9.95 | 9.91 | 311 |
| 1729722600 | 9.8 | 0 | 0.00 | 9.98 | 9.98 | 9.8 | 653 |
| 1729636200 | 9.8 | -0.11 | -1.11 | 9.93 | 9.94 | 9.8 | 456 |
| 1729549800 | 9.91 | 0.11 | 1.12 | 9.85 | 9.91 | 9.616 | 5764 |
| 1729290600 | 9.8 | -0.12 | -1.20 | 10 | 10 | 9.71 | 17414 |
| 1729204200 | 9.9186 | 0.02 | 0.19 | 9.95 | 9.97 | 9.89 | 384 |
| 1729117800 | 9.9 | -0.01 | -0.05 | 9.6 | 9.9999 | 9.6 | 2335 |
| 1729031400 | 9.905 | -0 | -0.01 | 10 | 10 | 9.85 | 527 |
| 1728945000 | 9.9059 | 0 | 0.02 | 9.82 | 9.95 | 9.82 | 564 |
| 1728685800 | 9.904 | 0.2 | 2.10 | 9.75 | 9.98 | 9.75 | 7905 |
| 1728599400 | 9.7 | -0.07 | -0.72 | 9.72 | 9.72 | 9.7 | 624 |
| 1728513000 | 9.77 | 0.04 | 0.41 | 9.77 | 9.81 | 9.77 | 1434 |
| 1728426600 | 9.73 | 0.02 | 0.21 | 9.76 | 9.8 | 9.71 | 359 |
| 1728340200 | 9.71 | -0.01 | -0.10 | 9.83 | 9.83 | 9.71 | 782 |
| 1728081000 | 9.72 | 0 | 0.00 | 9.72 | 9.7899999 | 9.72 | 1071 |
| 1727994600 | 9.72 | -0.01 | -0.10 | 9.83 | 9.9431 | 9.72 | 3751 |
| 1727908200 | 9.73 | -0.04 | -0.36 | 9.72 | 9.83 | 9.72 | 2028 |
| 1727821800 | 9.765 | -0.12 | -1.21 | 9.72 | 9.83 | 9.72 | 11243 |
| 1727735400 | 9.8848 | 0.06 | 0.66 | 9.8536 | 9.93 | 9.78 | 1284 |
| 1727476200 | 9.82 | -0.03 | -0.30 | 9.85 | 9.97 | 9.81 | 2102 |
| 1727389800 | 9.85 | 0.06 | 0.61 | 9.89 | 9.89 | 9.85 | 457 |
| 1727303400 | 9.7899999 | 0 | 0.00 | 9.84 | 9.84 | 9.7899999 | 67 |
| 1727217000 | 9.7899999 | 0.08 | 0.82 | 9.78 | 9.83 | 9.67 | 8288 |
| 1727130600 | 9.71 | 0 | 0.00 | 9.71 | 9.71 | 9.71 | 38 |
| 1726871400 | 9.71 | -0.05 | -0.51 | 9.81 | 9.81 | 9.5399999 | 15466 |
| 1726785000 | 9.76 | -0.03 | -0.31 | 9.69 | 9.8 | 9.66 | 8174 |
| 1726698600 | 9.7899999 | -0.13 | -1.31 | 9.718 | 9.8 | 9.7 | 2153 |
| 1726612200 | 9.9199 | 0.06 | 0.65 | 9.78 | 9.9199 | 9.63 | 7888 |
| 1726525800 | 9.8558 | 0.15 | 1.50 | 9.8558 | 9.8558 | 9.76 | 429 |
| 1726266600 | 9.71 | -0.01 | -0.10 | 9.5399999 | 9.81 | 9.5399999 | 1917 |
| 1726180200 | 9.7199 | 0.05 | 0.52 | 9.66 | 9.72 | 9.53 | 3861 |
| 1726093800 | 9.67 | -0.33 | -3.30 | 9.8 | 9.84 | 9.47 | 17115 |
| 1726007400 | 10 | 0.36 | 3.73 | 9.72 | 10 | 9.6765 | 3647 |
| 1725921000 | 9.64 | 0 | 0.00 | 9.66 | 9.73 | 9.64 | 259 |
| 1725661800 | 9.64 | 0.11 | 1.15 | 9.52 | 9.64 | 9.52 | 10257 |
| 1725575400 | 9.53 | -0.12 | -1.24 | 9.68 | 9.77 | 9.52 | 11044 |
| 1725489000 | 9.65 | 0 | 0.00 | 9.72 | 9.72 | 9.65 | 35 |
| 1725402600 | 9.65 | -0.11 | -1.13 | 9.7 | 9.7426 | 9.42 | 7868 |
| 1725057000 | 9.76 | -0.11 | -1.11 | 9.71 | 9.76 | 9.66 | 1693 |
| 1724970600 | 9.8699999 | 0.22 | 2.28 | 9.43 | 9.8699999 | 9.43 | 2988 |
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
