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 | -0.0841 | -1.07373124801 | 7.8325 | 7.8325 | 7.687 | 0 | 0 | IX |
| 4 | -0.2659 | -3.31781939783 | 8.0143 | 8.1292 | 7.6352 | 0 | 0 | IX |
| 12 | -0.3055 | -3.79319335974 | 8.0539 | 8.2272 | 7.6352 | 0 | 0 | IX |
| 26 | 0.218 | 2.8949325401 | 7.5304 | 8.327 | 7.5122 | 0 | 0 | IX |
| 52 | 0.0102 | 0.131813600062 | 7.7382 | 8.327 | 7.3527 | 0 | 0 | IX |
| 156 | 0.5124 | 7.08126036484 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| 260 | 0.5124 | 7.08126036484 | 7.236 | 8.327 | 6.9638 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742837400 | 7.756 | -0.02 | -0.25 | 7.7684 | 7.7851 | 7.7364 | 0 |
| 1742578200 | 7.7758 | 0.03 | 0.34 | 7.7648 | 7.7852 | 7.7507 | 0 |
| 1742491800 | 7.7492 | 0.02 | 0.28 | 7.7055 | 7.7923 | 7.7052 | 0 |
| 1742405400 | 7.7272 | -0.07 | -0.85 | 7.8025 | 7.8031 | 7.7037 | 0 |
| 1742319000 | 7.7933 | -0.04 | -0.45 | 7.8325 | 7.8325 | 7.687 | 0 |
| 1742232600 | 7.8285 | 0.11 | 1.46 | 7.7107 | 7.8308 | 7.6923 | 0 |
| 1741973400 | 7.7161 | -0 | -0.04 | 7.7178 | 7.7253 | 7.6789 | 0 |
| 1741887000 | 7.7189 | 0.03 | 0.40 | 7.679 | 7.7925 | 7.6547 | 0 |
| 1741800600 | 7.6878 | 0.02 | 0.25 | 7.6877 | 7.7159 | 7.6598 | 0 |
| 1741714200 | 7.6689 | -0.03 | -0.34 | 7.6727 | 7.7876 | 7.6473 | 0 |
| 1741627800 | 7.6949 | 0.04 | 0.50 | 7.6762 | 7.7108 | 7.6453 | 0 |
| 1741368600 | 7.6566 | -0.01 | -0.13 | 7.6352 | 7.8069 | 7.6352 | 0 |
| 1741282200 | 7.6667 | -0.09 | -1.15 | 7.7674 | 7.8641 | 7.6648 | 0 |
| 1741195800 | 7.7558 | -0.21 | -2.61 | 7.941 | 7.9452 | 7.7527 | 0 |
| 1741109400 | 7.9637 | -0.03 | -0.44 | 7.9793 | 8.0505 | 7.9518 | 0 |
| 1741023000 | 7.9985 | -0.13 | -1.55 | 8.1199 | 8.1199 | 7.9966 | 0 |
| 1740763800 | 8.1243 | 0.04 | 0.48 | 8.113 | 8.1292 | 8.0754 | 0 |
| 1740677400 | 8.0852 | 0.1 | 1.28 | 8.0128 | 8.0856999 | 7.9725 | 0 |
| 1740591000 | 7.9829 | -0 | -0.06 | 8.0084 | 8.0472 | 7.9817 | 0 |
| 1740504600 | 7.9876 | -0.03 | -0.41 | 8.0143 | 8.025 | 7.9812 | 0 |
| 1740418200 | 8.0201 | -0.02 | -0.25 | 8.0252 | 8.0402 | 8.0108 | 0 |
| 1740159000 | 8.0398 | 0.04 | 0.47 | 7.989 | 8.0498999 | 7.989 | 0 |
| 1740072600 | 8.002 | -0.03 | -0.40 | 8.0153 | 8.0315999 | 7.9958 | 0 |
| 1739986200 | 8.0343 | -0.03 | -0.32 | 8.0747 | 8.0747 | 8.0151 | 0 |
| 1739899800 | 8.0603 | 0.02 | 0.23 | 8.0483 | 8.0612 | 8.0208999 | 0 |
| 1739813400 | 8.0414999 | -0 | -0.00 | 8.057 | 8.057 | 8.0189 | 0 |
| 1739554200 | 8.0418 | -0.07 | -0.90 | 8.1107 | 8.1263 | 8.0374 | 0 |
| 1739467800 | 8.115 | -0.04 | -0.43 | 8.1098 | 8.1458 | 8.0999 | 0 |
| 1739381400 | 8.1501 | -0.02 | -0.21 | 8.1628 | 8.1846 | 8.131 | 0 |
| 1739295000 | 8.1672 | -0.02 | -0.27 | 8.1987 | 8.1987 | 8.1567 | 0 |
| 1739208600 | 8.1893 | 0.02 | 0.20 | 8.178 | 8.2021 | 8.1655 | 0 |
| 1738949400 | 8.1728 | 0.04 | 0.44 | 8.1458 | 8.1728 | 8.1321999 | 0 |
| 1738863000 | 8.1373 | 0.04 | 0.47 | 8.1228 | 8.144 | 8.1056 | 0 |
| 1738776600 | 8.0996 | -0.02 | -0.24 | 8.1041 | 8.1392 | 8.0946 | 0 |
| 1738690200 | 8.1193 | -0.06 | -0.71 | 8.1687 | 8.1687 | 8.1044 | 0 |
| 1738603800 | 8.1773 | 0.08 | 0.99 | 8.1891 | 8.2272 | 8.1489999 | 0 |
| 1738344600 | 8.0975 | 0.04 | 0.53 | 8.0676 | 8.1207999 | 8.0676 | 0 |
| 1738258200 | 8.0545 | 0.03 | 0.42 | 8.0086 | 8.0668 | 8.0063 | 0 |
| 1738171800 | 8.0208 | 0.01 | 0.17 | 8.0094 | 8.0431 | 8.0094 | 0 |
| 1738085400 | 8.0071 | 0.04 | 0.44 | 8.0245 | 8.0295 | 7.9997 | 0 |
| 1737999000 | 7.9718 | -0.02 | -0.21 | 8.0026 | 8.0322 | 7.9512 | 0 |
| 1737739800 | 7.9886 | -0.04 | -0.51 | 8.0094 | 8.0135 | 7.9733 | 0 |
| 1737653400 | 8.0295 | -0.01 | -0.12 | 8.0366 | 8.0471 | 8.0132999 | 0 |
| 1737567000 | 8.0389 | -0 | -0.00 | 8.0369 | 8.052 | 8.0084 | 0 |
| 1737480600 | 8.0391999 | 0 | 0.03 | 8.0404 | 8.0709 | 8.0351 | 0 |
| 1737394200 | 8.0364 | -0.05 | -0.57 | 8.067 | 8.0783 | 8.0192 | 0 |
| 1737135000 | 8.0824 | 0.04 | 0.52 | 8.0508 | 8.0976 | 8.0421 | 0 |
| 1737048600 | 8.0405 | -0.01 | -0.13 | 8.0397 | 8.0462 | 8.0106 | 0 |
| 1736962200 | 8.0506 | 0.06 | 0.71 | 7.9702 | 8.0607 | 7.9525 | 0 |
| 1736875800 | 7.9939 | -0.04 | -0.47 | 8.0018999 | 8.0319 | 7.9796 | 0 |
| 1736789400 | 8.0317 | -0.02 | -0.25 | 8.0437 | 8.0515 | 7.9966 | 0 |
| 1736530200 | 8.0517 | 0.02 | 0.25 | 8.035 | 8.0525 | 7.947 | 0 |
| 1736443800 | 8.0318 | 0 | 0.04 | 8.0401 | 8.0401 | 8.0082 | 0 |
| 1736357400 | 8.0283 | 0.01 | 0.18 | 8.044 | 8.0681 | 8.0195 | 0 |
| 1736271000 | 8.0142 | 0.01 | 0.09 | 8.0119 | 8.0482 | 7.9855 | 0 |
| 1736184600 | 8.0067 | -0.08 | -0.97 | 8.0703 | 8.0703 | 7.9778 | 0 |
| 1735925400 | 8.0849 | -0.05 | -0.57 | 8.1012 | 8.1085999 | 8.0521 | 0 |
| 1735839000 | 8.1315 | 0.06 | 0.75 | 8.0539 | 8.1315 | 8.0509 | 0 |
| 1735579800 | 8.071 | 0.06 | 0.80 | 8.0126 | 8.0791 | 7.9975 | 0 |
| 1735320600 | 8.007 | -0.01 | -0.11 | 8.0273 | 8.0273 | 7.981 | 0 |
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
