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 | 0.34 | 3.35968379447 | 10.12 | 10.725 | 10.12 | 3088473 | 10.38632182 | SP |
| 4 | -1.87 | -15.1662611517 | 12.33 | 12.678 | 9.72 | 2624495 | 10.82164584 | SP |
| 12 | -3.2 | -23.4260614934 | 13.66 | 15.18 | 9.72 | 2881426 | 12.41677317 | SP |
| 26 | -1.63 | -13.482216708 | 12.09 | 15.18 | 9.72 | 2371043 | 12.4077553 | SP |
| 52 | 1.08 | 11.5138592751 | 9.38 | 15.18 | 7.8 | 2153960 | 11.64448267 | SP |
| 156 | -1.04 | -9.04347826087 | 11.5 | 15.48 | 7.8 | 1667535 | 11.03942312 | SP |
| 260 | -1.55 | -12.9059117402 | 12.01 | 18.84 | 4.76 | 1517463 | 12.10974499 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292600 | 10.41 | 0.1 | 0.97 | 10.5 | 10.725 | 10.31 | 3139513 |
| 1736206200 | 10.31 | -0.03 | -0.29 | 10.4 | 10.45 | 10.25 | 3305942 |
| 1735947000 | 10.34 | -0.18 | -1.71 | 10.52 | 10.52 | 10.31 | 3302767 |
| 1735860600 | 10.52 | 0.59 | 5.94 | 10.12 | 10.52 | 10.12 | 2440116 |
| 1735687800 | 9.93 | 0.12 | 1.22 | 9.77 | 9.9961 | 9.77 | 4146752 |
| 1735601400 | 9.81 | -1 | -9.25 | 10.04 | 10.04 | 9.72 | 4324122 |
| 1735342200 | 10.81 | -0.13 | -1.19 | 10.88 | 10.88 | 10.71 | 2062843 |
| 1735255800 | 10.94 | -0.01 | -0.09 | 10.87 | 11.09 | 10.87 | 1362282 |
| 1735077840 | 10.95 | 0.04 | 0.37 | 10.9 | 10.95 | 10.8 | 650163 |
| 1734996600 | 10.91 | 0.02 | 0.18 | 10.85 | 10.95 | 10.725 | 1917344 |
| 1734737400 | 10.89 | 0.09 | 0.83 | 10.85 | 11.08 | 10.765 | 2155957 |
| 1734651000 | 10.8 | -0.08 | -0.74 | 10.95 | 11.0359 | 10.755 | 2783831 |
| 1734564600 | 10.88 | -0.63 | -5.47 | 11.45 | 11.46 | 10.83 | 3544776 |
| 1734478200 | 11.51 | -0.05 | -0.43 | 11.42 | 11.56 | 11.3 | 1978939 |
| 1734391800 | 11.56 | -0.14 | -1.20 | 11.77 | 11.77 | 11.53 | 1271371 |
| 1734132600 | 11.7 | -0.32 | -2.66 | 11.76 | 11.91 | 11.6048 | 3166838 |
| 1734046200 | 12.02 | -0.61 | -4.83 | 12.23 | 12.3 | 12 | 2673206 |
| 1733959800 | 12.63 | 0.42 | 3.44 | 12.33 | 12.678 | 12.24 | 2317349 |
| 1733873400 | 12.21 | -0.08 | -0.65 | 12.38 | 12.5 | 12.18 | 3114766 |
| 1733787000 | 12.29 | 0.5 | 4.24 | 12.21 | 12.7099 | 12.19 | 3933813 |
| 1733527800 | 11.79 | -0.26 | -2.16 | 12 | 12 | 11.675 | 2131479 |
| 1733441400 | 12.05 | 0.02 | 0.17 | 12 | 12.14 | 11.84 | 2251228 |
| 1733355000 | 12.03 | -0.05 | -0.41 | 12.17 | 12.24 | 11.9721 | 1983408 |
| 1733268600 | 12.08 | 0.47 | 4.05 | 11.75 | 12.185 | 11.75 | 3612995 |
| 1733182200 | 11.61 | -0.25 | -2.11 | 11.77 | 11.77 | 11.555 | 1618217 |
| 1732917840 | 11.86 | 0.07 | 0.59 | 11.9 | 12.015 | 11.82 | 1296649 |
| 1732750200 | 11.79 | 0.07 | 0.60 | 11.78 | 11.99 | 11.695 | 1816693 |
| 1732663800 | 11.72 | 0.03 | 0.26 | 11.76 | 11.7893 | 11.575 | 1236794 |
| 1732577400 | 11.69 | -0.38 | -3.15 | 11.69 | 11.8 | 11.6007 | 3192818 |
| 1732318200 | 12.07 | -0.03 | -0.25 | 12.25 | 12.25 | 12.03 | 2333983 |
| 1732231800 | 12.1 | 0.09 | 0.75 | 12.07 | 12.1695 | 11.9111 | 1901624 |
| 1732145400 | 12.01 | -0.27 | -2.20 | 12.09 | 12.17 | 11.955 | 3133287 |
| 1732059000 | 12.28 | 0.11 | 0.90 | 12.22 | 12.295 | 12.0199 | 3131748 |
| 1731972600 | 12.17 | 0.44 | 3.75 | 12.15 | 12.3299 | 12.08 | 3269507 |
| 1731713400 | 11.73 | -0.07 | -0.59 | 11.91 | 12.065 | 11.6733 | 3193668 |
| 1731627000 | 11.8 | 0.05 | 0.43 | 11.69 | 12.01 | 11.68 | 3191469 |
| 1731540600 | 11.75 | -0.49 | -4.00 | 12.35 | 12.41 | 11.73 | 4390800 |
| 1731454200 | 12.24 | -0.17 | -1.37 | 12.33 | 12.42 | 12.025 | 2361529 |
| 1731367800 | 12.41 | -0.76 | -5.77 | 12.7 | 12.81 | 12.165 | 5243191 |
| 1731108600 | 13.17 | -0.43 | -3.16 | 13.315 | 13.42 | 13.01 | 3077170 |
| 1731022200 | 13.6 | 0.54 | 4.13 | 13.29 | 13.63 | 13.18 | 3944766 |
| 1730935800 | 13.06 | -0.31 | -2.32 | 12.57 | 13.155 | 12.552 | 3145796 |
| 1730849400 | 13.37 | 0.01 | 0.07 | 13.51 | 13.6789 | 13.33 | 1819499 |
| 1730763000 | 13.36 | -0.14 | -1.04 | 13.66 | 13.675 | 13.32 | 1836109 |
| 1730500200 | 13.5 | -0.27 | -1.96 | 13.93 | 13.98 | 13.49 | 3130417 |
| 1730413800 | 13.77 | -0.54 | -3.77 | 14 | 14.0028 | 13.52 | 3652096 |
| 1730327400 | 14.31 | -0.35 | -2.39 | 14.53 | 14.53 | 14.13 | 2994236 |
| 1730241000 | 14.66 | 0.35 | 2.45 | 14.53 | 14.69 | 14.39 | 3565206 |
| 1730154600 | 14.31 | -0.04 | -0.28 | 14.35 | 14.455 | 14.26 | 1454684 |
| 1729895400 | 14.35 | -0.33 | -2.25 | 14.54 | 14.66 | 14.28 | 2288899 |
| 1729809000 | 14.68 | -0.04 | -0.27 | 14.86 | 14.9 | 14.3 | 3040105 |
| 1729722600 | 14.72 | -0.36 | -2.39 | 14.73 | 14.8097 | 14.525 | 4103351 |
| 1729636200 | 15.08 | 0.31 | 2.10 | 15 | 15.18 | 14.9 | 4152277 |
| 1729549800 | 14.77 | 0.28 | 1.93 | 15 | 15.17 | 14.635 | 5843525 |
| 1729290600 | 14.49 | 0.96 | 7.10 | 13.81 | 14.55 | 13.7201 | 4979032 |
| 1729204200 | 13.53 | 0.08 | 0.59 | 13.57 | 13.7153 | 13.44 | 1767689 |
| 1729117800 | 13.45 | 0.01 | 0.07 | 13.66 | 13.87 | 13.45 | 2306260 |
| 1729031400 | 13.44 | 0.14 | 1.05 | 13.23 | 13.45 | 13.12 | 1514285 |
| 1728945000 | 13.3 | -0.01 | -0.08 | 13.25 | 13.35 | 13.1436 | 1141972 |
| 1728685800 | 13.31 | 0.05 | 0.38 | 13.42 | 13.56 | 13.31 | 1539914 |
| 1728599400 | 13.26 | 0.52 | 4.08 | 12.81 | 13.295 | 12.7113 | 3374915 |
| 1728513000 | 12.74 | 0 | 0.00 | 12.68 | 12.75 | 12.47 | 1256694 |
| 1728426600 | 12.74 | -0.04 | -0.31 | 12.64 | 12.75 | 12.48 | 1245601 |
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
