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 | -0.1145 | -1.40656478797 | 8.1404 | 8.1404 | 7.999 | 0 | 0 | IX |
| 4 | -0.1417 | -1.7349037661 | 8.1676 | 8.1738 | 7.999 | 0 | 0 | IX |
| 12 | -0.1201 | -1.47434323594 | 8.146 | 8.1804 | 7.999 | 0 | 0 | IX |
| 26 | 0.0037 | 0.0461220114183 | 8.0222 | 8.183 | 7.999 | 0 | 0 | IX |
| 52 | 0.1809 | 2.30592734226 | 7.845 | 8.183 | 7.8052 | 0 | 0 | IX |
| 156 | 0.4091 | 5.37102195148 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| 260 | 0.4091 | 5.37102195148 | 7.6168 | 8.183 | 7.5177 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741368600 | 8.0259 | 0.02 | 0.25 | 8.0055 | 8.0531 | 8.0055 | 0 |
| 1741282200 | 8.0055 | -0.03 | -0.42 | 8.0039 | 8.0324 | 7.999 | 0 |
| 1741195800 | 8.0391999 | -0.07 | -0.83 | 8.0604 | 8.0803999 | 8.0358 | 0 |
| 1741109400 | 8.1065 | -0.01 | -0.07 | 8.1286 | 8.1359 | 8.1055 | 0 |
| 1741023000 | 8.1119 | -0.02 | -0.24 | 8.1311 | 8.1366 | 8.1047 | 0 |
| 1740763800 | 8.1311 | 0 | 0.01 | 8.1404 | 8.1404 | 8.1266 | 0 |
| 1740677400 | 8.1304 | 0.01 | 0.08 | 8.1301 | 8.1335 | 8.1202 | 0 |
| 1740591000 | 8.1242 | 0.01 | 0.10 | 8.1119 | 8.1336 | 8.1119 | 0 |
| 1740504600 | 8.1159 | 0 | 0.02 | 8.1152 | 8.1259 | 8.1049 | 0 |
| 1740418200 | 8.1143 | 0 | 0.01 | 8.122 | 8.1288 | 8.1051 | 0 |
| 1740159000 | 8.1137 | 0.02 | 0.27 | 8.0936 | 8.1224 | 8.0936 | 0 |
| 1740072600 | 8.0917999 | 0.01 | 0.13 | 8.0815 | 8.0943 | 8.0808 | 0 |
| 1739986200 | 8.0815 | -0.07 | -0.87 | 8.0986999 | 8.1004 | 8.0782 | 0 |
| 1739899800 | 8.1526 | 0 | 0.05 | 8.1398 | 8.1557 | 8.1387 | 0 |
| 1739813400 | 8.1486 | -0.01 | -0.18 | 8.1635 | 8.1635 | 8.1419 | 0 |
| 1739554200 | 8.1635 | 0 | 0.00 | 8.1609 | 8.1701 | 8.1546 | 0 |
| 1739467800 | 8.1634 | 0.03 | 0.35 | 8.1376 | 8.1695 | 8.1376 | 0 |
| 1739381400 | 8.1349 | -0.01 | -0.14 | 8.1442 | 8.1466 | 8.1265 | 0 |
| 1739295000 | 8.146 | -0.02 | -0.22 | 8.1585 | 8.162 | 8.142 | 0 |
| 1739208600 | 8.1638 | 0.01 | 0.12 | 8.1641999 | 8.1697 | 8.1567 | 0 |
| 1738949400 | 8.1541 | -0.01 | -0.17 | 8.1676 | 8.1738 | 8.1503 | 0 |
| 1738863000 | 8.1676 | -0 | -0.01 | 8.162 | 8.178 | 8.1546 | 0 |
| 1738776600 | 8.1686 | 0.01 | 0.15 | 8.1605 | 8.1804 | 8.1593 | 0 |
| 1738690200 | 8.1561 | 0 | 0.06 | 8.1417 | 8.1633 | 8.1407 | 0 |
| 1738603800 | 8.1513 | 0.01 | 0.17 | 8.1373 | 8.1741 | 8.1373 | 0 |
| 1738344600 | 8.1373 | 0.03 | 0.39 | 8.1094 | 8.1394 | 8.1083 | 0 |
| 1738258200 | 8.1054 | 0.02 | 0.30 | 8.0855 | 8.1157 | 8.0855 | 0 |
| 1738171800 | 8.081 | 0.01 | 0.06 | 8.0838 | 8.0944 | 8.0785 | 0 |
| 1738085400 | 8.0757999 | -0 | -0.02 | 8.0762 | 8.0894 | 8.0725 | 0 |
| 1737999000 | 8.0773 | 0.01 | 0.17 | 8.0639 | 8.087 | 8.0639 | 0 |
| 1737739800 | 8.0639 | -0.01 | -0.15 | 8.0765999 | 8.0789 | 8.0545 | 0 |
| 1737653400 | 8.0761 | -0.01 | -0.12 | 8.086 | 8.0878 | 8.0698 | 0 |
| 1737567000 | 8.086 | 0 | 0.04 | 8.0826 | 8.0974 | 8.0826 | 0 |
| 1737480600 | 8.0826 | 0 | 0.05 | 8.0814 | 8.0885 | 8.0755 | 0 |
| 1737394200 | 8.0783 | 0.01 | 0.13 | 8.084 | 8.084 | 8.0677 | 0 |
| 1737135000 | 8.068 | 0 | 0.06 | 8.0724 | 8.0856999 | 8.068 | 0 |
| 1737048600 | 8.0634 | 0.01 | 0.11 | 8.0495 | 8.0649 | 8.0452999 | 0 |
| 1736962200 | 8.0545 | 0.04 | 0.48 | 8.0164 | 8.0594 | 8.0164 | 0 |
| 1736875800 | 8.0164 | -0 | -0.04 | 8.0303 | 8.0351 | 8.0147 | 0 |
| 1736789400 | 8.0199 | -0.01 | -0.14 | 8.0213 | 8.0356 | 8.0116 | 0 |
| 1736530200 | 8.0308 | -0.01 | -0.18 | 8.0414 | 8.0427 | 8.0172 | 0 |
| 1736443800 | 8.0452 | -0 | -0.03 | 8.0451 | 8.0601 | 8.0359 | 0 |
| 1736357400 | 8.0479 | -0.01 | -0.14 | 8.0585 | 8.0627 | 8.0363 | 0 |
| 1736271000 | 8.0589 | -0 | -0.03 | 8.0617 | 8.0742 | 8.0546 | 0 |
| 1736184600 | 8.0617 | -0.01 | -0.08 | 8.0681999 | 8.07 | 8.0565 | 0 |
| 1735925400 | 8.0681999 | -0.03 | -0.35 | 8.1022 | 8.1022 | 8.0675 | 0 |
| 1735839000 | 8.0963999 | 0 | 0.01 | 8.0953 | 8.1171 | 8.0953 | 0 |
| 1735579800 | 8.0953 | 0.01 | 0.06 | 8.0940999 | 8.1003 | 8.0872 | 0 |
| 1735320600 | 8.0902 | -0.01 | -0.08 | 8.0969 | 8.1016 | 8.0879999 | 0 |
| 1734975000 | 8.0969 | -0.01 | -0.10 | 8.0973 | 8.1127 | 8.0961 | 0 |
| 1734715800 | 8.105 | 0.01 | 0.09 | 8.0977 | 8.1176999 | 8.0933 | 0 |
| 1734629400 | 8.0977 | -0.03 | -0.33 | 8.1249 | 8.1249 | 8.0929 | 0 |
| 1734543000 | 8.1249 | -0 | -0.03 | 8.1305 | 8.1328 | 8.1191 | 0 |
| 1734456600 | 8.1272 | -0 | -0.03 | 8.1268999 | 8.1402 | 8.1213 | 0 |
| 1734370200 | 8.1295 | 0 | 0.04 | 8.1265 | 8.1373 | 8.1219 | 0 |
| 1734111000 | 8.1265 | -0.02 | -0.26 | 8.146 | 8.146 | 8.1265 | 0 |
| 1734024600 | 8.1474 | -0.02 | -0.25 | 8.1681 | 8.1738 | 8.1471 | 0 |
| 1733938200 | 8.1681 | -0 | -0.02 | 8.1695 | 8.183 | 8.167 | 0 |
| 1733851800 | 8.1695 | 0 | 0.06 | 8.1595 | 8.1748 | 8.1582 | 0 |
| 1733765400 | 8.1648 | 0 | 0.04 | 8.1618 | 8.1771999 | 8.1611999 | 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
