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 | 0.2837 | 2.38443435872 | 11.898 | 12.21685 | 11.82285 | 0 | 0 | FX |
| 4 | 0.20755 | 1.73331718744 | 11.97415 | 12.3827 | 11.82285 | 0 | 0 | FX |
| 12 | -0.06865 | -0.560392152061 | 12.25035 | 12.56405 | 10.559166 | 0 | 0 | FX |
| 26 | 1.96645 | 19.250140721 | 10.21525 | 12.56405 | 10.21405 | 0 | 0 | FX |
| 52 | 1.77805 | 17.0906364593 | 10.40365 | 12.56405 | 9.8126 | 0 | 0 | FX |
| 156 | -2.77375 | -18.5467505157 | 14.95545 | 14.9786 | 5.042736 | 0 | 0 | FX |
| 260 | -0.36425 | -2.90332736859 | 12.54595 | 15.55545 | 5.042736 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732665420 | 12.0636 | 0.1 | 0.86 | 11.9665 | 12.1341 | 11.97375 | 0 |
| 1732579020 | 11.9611 | 0.04 | 0.31 | 11.93015 | 11.9779 | 11.82285 | 0 |
| 1732492620 | 11.9246 | 0 | 0.00 | 11.9246 | 11.9246 | 11.9246 | 0 |
| 1732406220 | 11.9246 | 0 | 0.00 | 11.9246 | 11.9246 | 11.9246 | 0 |
| 1732319820 | 11.9246 | -0.04 | -0.30 | 11.96115 | 11.9861 | 11.9041 | 0 |
| 1732233420 | 11.96105 | 0.04 | 0.30 | 11.9274 | 12.0001 | 11.8787 | 0 |
| 1732147020 | 11.9254 | 0.02 | 0.19 | 11.8982 | 11.94465 | 11.8526 | 0 |
| 1732060620 | 11.9023 | -0.01 | -0.06 | 11.90905 | 11.98865 | 11.86 | 0 |
| 1731974220 | 11.9089 | -0.03 | -0.28 | 11.94415 | 11.969 | 11.8886 | 0 |
| 1731887820 | 11.942 | 0 | 0.02 | 11.9356 | 11.9723 | 11.92435 | 0 |
| 1731801420 | 11.9398 | 0 | 0.00 | 11.9398 | 11.9398 | 11.9398 | 0 |
| 1731715020 | 11.9398 | -0.02 | -0.19 | 11.9615 | 12.0034 | 11.92205 | 0 |
| 1731628620 | 11.9622 | -0.12 | -0.95 | 12.0793 | 12.1331 | 11.92505 | 0 |
| 1731542220 | 12.0772 | -0.12 | -1.00 | 12.19945 | 12.2252 | 12.0517 | 0 |
| 1731455820 | 12.1996 | 0.05 | 0.42 | 12.1487 | 12.2608 | 12.1068 | 0 |
| 1731369420 | 12.14855 | 0.13 | 1.10 | 12.01345 | 12.25725 | 12.02655 | 0 |
| 1731283020 | 12.01645 | -0.02 | -0.20 | 12.0372 | 12.07525 | 11.99445 | 0 |
| 1731196620 | 12.0408 | 0 | 0.00 | 12.0408 | 12.0408 | 12.0408 | 0 |
| 1731110220 | 12.0408 | 0.12 | 0.97 | 11.92565 | 12.07525 | 11.8771 | 0 |
| 1731023820 | 11.9249 | -0.05 | -0.45 | 11.9767 | 12.1063 | 11.8792 | 0 |
| 1730937420 | 11.97855 | -0.14 | -1.16 | 12.11645 | 12.3827 | 11.91325 | 0 |
| 1730851020 | 12.11875 | 0.11 | 0.88 | 12.01025 | 12.21555 | 12.0127 | 0 |
| 1730764620 | 12.01295 | -0.01 | -0.11 | 12.02965 | 12.0877 | 11.96685 | 0 |
| 1730678220 | 12.02575 | -0.07 | -0.60 | 12.0985 | 12.13985 | 12.0238 | 0 |
| 1730591820 | 12.0981 | 0 | 0.00 | 12.0981 | 12.0981 | 12.0981 | 0 |
| 1730505420 | 12.0981 | 0.13 | 1.05 | 11.9746 | 12.1039 | 11.91265 | 0 |
| 1730419020 | 11.97265 | -0.07 | -0.57 | 12.0422 | 12.0595 | 11.9096 | 0 |
| 1730332620 | 12.0418 | 0.07 | 0.55 | 11.9741 | 12.098 | 11.9478 | 0 |
| 1730246220 | 11.9756 | -0.02 | -0.13 | 11.9961 | 11.9905 | 11.8885 | 0 |
| 1730159820 | 11.99175 | 0.06 | 0.53 | 11.9276 | 12.032 | 11.91865 | 0 |
| 1730073420 | 11.92885 | -0.02 | -0.16 | 12.00335 | 12.0074 | 11.92505 | 0 |
| 1729986960 | 11.9479 | 0 | 0.00 | 11.9479 | 11.9479 | 11.9479 | 0 |
| 1729900620 | 11.9479 | 0.03 | 0.29 | 11.90915 | 11.9744 | 11.87215 | 0 |
| 1729814220 | 11.91375 | -0 | -0.00 | 11.9134 | 11.98575 | 11.90185 | 0 |
| 1729727820 | 11.9141 | -0.15 | -1.22 | 12.05745 | 12.08615 | 11.89745 | 0 |
| 1729641420 | 12.06125 | 0.03 | 0.26 | 12.0204 | 12.0867 | 11.9802 | 0 |
| 1729555020 | 12.03015 | -0.04 | -0.36 | 12.0741 | 12.1671 | 12.00845 | 0 |
| 1729468620 | 12.0735 | 0 | 0.03 | 12.07 | 12.0795 | 12.0422 | 0 |
| 1729382220 | 12.07 | 0 | 0.00 | 12.07 | 12.07 | 12.07 | 0 |
| 1729295820 | 12.07 | 0.06 | 0.47 | 12.01165 | 12.08535 | 11.9369 | 0 |
| 1729209420 | 12.01295 | -0.05 | -0.42 | 12.06315 | 12.1393 | 11.9973 | 0 |
| 1729123020 | 12.0634 | 0.13 | 1.06 | 11.93105 | 12.10355 | 11.9251 | 0 |
| 1729036620 | 11.9366 | 0.1 | 0.88 | 11.8308 | 12.0188 | 11.77605 | 0 |
| 1728950220 | 11.83215 | 0.07 | 0.63 | 11.756 | 11.8391 | 11.6994 | 0 |
| 1728863820 | 11.75755 | -0.02 | -0.18 | 11.7804 | 11.8045 | 11.75075 | 0 |
| 1728777420 | 11.7791 | 0 | 0.00 | 11.7791 | 11.7791 | 11.7791 | 0 |
| 1728691020 | 11.7791 | -0.08 | -0.66 | 11.85745 | 11.8903 | 11.7676 | 0 |
| 1728604620 | 11.8574 | 0.04 | 0.31 | 11.8132 | 11.93275 | 11.7967 | 0 |
| 1728518220 | 11.8204 | -0.05 | -0.42 | 11.87085 | 11.8324 | 11.733 | 0 |
| 1728431820 | 11.8697 | 0.04 | 0.38 | 11.82505 | 11.8927 | 11.7705 | 0 |
| 1728345420 | 11.8248 | -0.05 | -0.44 | 11.87385 | 11.9428 | 11.79785 | 0 |
| 1728259020 | 11.8773 | 0 | 0.02 | 11.86745 | 11.89825 | 11.86355 | 0 |
| 1728172620 | 11.87475 | 0 | 0.00 | 11.87475 | 11.87475 | 11.87475 | 0 |
| 1728086220 | 11.87475 | -0.16 | -1.30 | 12.0308 | 12.03205 | 11.76275 | 0 |
| 1727999820 | 12.03065 | -0.13 | -1.07 | 12.15415 | 12.18675 | 11.9936 | 0 |
| 1727913420 | 12.16035 | -0.17 | -1.41 | 12.3327 | 12.3667 | 12.13505 | 0 |
| 1727827020 | 12.3339 | -0.15 | -1.22 | 12.4857 | 12.4805 | 12.30545 | 0 |
| 1727740620 | 12.48585 | 0.01 | 0.10 | 12.4746 | 12.56405 | 12.42665 | 0 |
| 1727654220 | 12.47315 | -0.02 | -0.17 | 12.49495 | 12.52265 | 12.4513 | 0 |
| 1727567760 | 12.49495 | 0 | 0.00 | 12.49495 | 12.49495 | 12.49495 | 0 |
| 1727481360 | 12.49495 | 0.07 | 0.58 | 12.4213 | 12.54075 | 12.31535 | 0 |
| 1727395020 | 12.4231 | 0.13 | 1.04 | 12.29615 | 12.49265 | 12.27495 | 0 |
| 1727308620 | 12.2953 | 0.02 | 0.18 | 12.27495 | 12.37045 | 12.20475 | 0 |
| 1727222220 | 12.27355 | 0.1 | 0.80 | 12.17675 | 12.27665 | 12.13035 | 0 |
| 1727135820 | 12.176 | 0.09 | 0.73 | 12.0866 | 12.20725 | 12.08775 | 0 |
| 1727049420 | 12.08755 | -0.02 | -0.20 | 12.09355 | 12.11285 | 12.0867 | 0 |
| 1726963020 | 12.1123 | 0 | 0.00 | 12.1123 | 12.1123 | 12.1123 | 0 |
| 1726876620 | 12.1123 | 0.07 | 0.56 | 12.0455 | 12.15795 | 12.0051 | 0 |
| 1726790220 | 12.04425 | 0.09 | 0.79 | 11.9467 | 12.08865 | 11.9349 | 0 |
| 1726703820 | 11.94935 | 0.11 | 0.89 | 11.8408 | 12.0548 | 11.8424 | 0 |
| 1726617420 | 11.84345 | -0.07 | -0.55 | 11.9085 | 12.0272 | 11.799 | 0 |
| 1726531020 | 11.90845 | 0.09 | 0.80 | 11.80895 | 11.99995 | 11.8393 | 0 |
| 1726444620 | 11.81425 | -0.02 | -0.15 | 11.853 | 11.88665 | 11.80825 | 0 |
| 1726358220 | 11.8315 | 0 | 0.00 | 11.8315 | 11.8315 | 11.8315 | 0 |
| 1726271820 | 11.8315 | -0.25 | -2.10 | 12.08665 | 12.1035 | 11.8189 | 0 |
| 1726185420 | 12.08565 | -0.06 | -0.51 | 12.1501 | 12.19085 | 12.02485 | 0 |
| 1726099020 | 12.1474 | -0.21 | -1.70 | 12.3591 | 12.3801 | 12.0983 | 0 |
| 1726012620 | 12.3571 | 0.14 | 1.12 | 12.2219 | 12.38005 | 12.2292 | 0 |
| 1725926220 | 12.22015 | -0.09 | -0.76 | 12.31425 | 12.32565 | 12.1663 | 0 |
| 1725839820 | 12.31375 | -0.02 | -0.20 | 12.32205 | 12.34515 | 12.3026 | 0 |
| 1725753420 | 12.33795 | 0 | 0.00 | 12.33795 | 12.33795 | 12.33795 | 0 |
| 1725667020 | 12.33795 | -0.04 | -0.34 | 12.37975 | 12.44605 | 12.27445 | 0 |
| 1725580620 | 12.3797 | 0.04 | 0.33 | 12.344 | 12.53185 | 12.34025 | 0 |
| 1725494220 | 12.33935 | 0.09 | 0.71 | 12.25035 | 12.3733 | 12.21535 | 0 |
| 1725407820 | 12.2518 | -0.12 | -0.94 | 12.36735 | 12.3857 | 12.22235 | 0 |
| 1725321420 | 12.36745 | 0.04 | 0.34 | 12.31575 | 12.36865 | 12.2123 | 0 |
| 1725235020 | 12.32575 | 0 | 0.00 | 12.32575 | 12.32575 | 12.32575 | 0 |
| 1725148620 | 12.32575 | 0 | 0.00 | 12.32575 | 12.32575 | 12.32575 | 0 |
| 1725062220 | 12.32575 | -0.1 | -0.84 | 12.4277 | 12.44335 | 12.24265 | 0 |
| 1724975820 | 12.4297 | 0.14 | 1.11 | 12.291 | 12.4825 | 12.2765 | 0 |
| 1724889420 | 12.2938 | -0.06 | -0.48 | 12.35255 | 12.33285 | 12.11835 | 0 |
| 1724803020 | 12.35365 | 0.32 | 2.68 | 12.03155 | 12.37665 | 12.0277 | 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
