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 | -0.17 | -2.05066344994 | 8.29 | 8.69 | 7.96 | 172806 | 8.41460652 | CS |
| 4 | 0.76 | 10.3260869565 | 7.36 | 8.69 | 6.73 | 108577 | 7.80556856 | CS |
| 12 | 0.05 | 0.619578686493 | 8.07 | 8.69 | 6.68 | 101409 | 7.60760702 | CS |
| 26 | 0.04 | 0.49504950495 | 8.08 | 9.31 | 6.585 | 135586 | 7.78212131 | CS |
| 52 | 3.49 | 75.3779697624 | 4.63 | 9.54 | 4.33 | 142653 | 7.23671986 | CS |
| 156 | -13.88 | -63.0909090909 | 22 | 27.57 | 3.27 | 135499 | 8.05132004 | CS |
| 260 | -8.39 | -50.8176862508 | 16.51 | 27.57 | 3.27 | 138969 | 8.56864979 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731540900 | 8.28 | -0.04 | -0.48 | 8.3 | 8.565 | 8.27 | 133647 |
| 1731454500 | 8.32 | -0.16 | -1.89 | 8.39 | 8.58 | 8.1 | 118361 |
| 1731368100 | 8.48 | 0.17 | 2.05 | 8.16 | 8.5 | 7.97 | 159100 |
| 1731108900 | 8.31 | -0.28 | -3.26 | 8.61 | 8.61 | 8.03 | 216628 |
| 1731022500 | 8.59 | 0.09 | 1.06 | 8.2899999 | 8.69 | 8.27 | 236292 |
| 1730936100 | 8.5 | 1.34 | 18.72 | 7.98 | 8.525 | 7.5001 | 328369 |
| 1730849700 | 7.16 | 0.39 | 5.76 | 6.79 | 7.44 | 6.74 | 184924 |
| 1730763300 | 6.77 | -0.11 | -1.60 | 6.9 | 6.96 | 6.7551 | 77911 |
| 1730500500 | 6.88 | 0.07 | 1.03 | 6.89 | 6.96 | 6.76 | 84042 |
| 1730414100 | 6.81 | -0.27 | -3.81 | 7.04 | 7.04 | 6.73 | 73025 |
| 1730327700 | 7.08 | -0.15 | -2.07 | 7.19 | 7.2455 | 7.04 | 48945 |
| 1730241300 | 7.23 | 0.12 | 1.69 | 7.16 | 7.29 | 7.03 | 62591 |
| 1730154900 | 7.11 | 0.27 | 3.95 | 6.96 | 7.21 | 6.88 | 109400 |
| 1729895700 | 6.84 | -0.04 | -0.58 | 6.96 | 6.99 | 6.82 | 50732 |
| 1729809300 | 6.88 | -0.1 | -1.43 | 7.06 | 7.06 | 6.83 | 28535 |
| 1729722900 | 6.98 | -0.05 | -0.71 | 6.95 | 7 | 6.85 | 42952 |
| 1729636500 | 7.03 | -0.16 | -2.23 | 7.19 | 7.2 | 6.96 | 58398 |
| 1729550100 | 7.19 | 0.1 | 1.41 | 7.11 | 7.21 | 6.94 | 52646 |
| 1729290900 | 7.09 | -0.2 | -2.74 | 7.37 | 7.37 | 7.01 | 66807 |
| 1729204500 | 7.29 | -0.08 | -1.09 | 7.36 | 7.4 | 7.29 | 38231 |
| 1729118100 | 7.37 | 0.03 | 0.41 | 7.33 | 7.415 | 7.3 | 59584 |
| 1729031700 | 7.34 | -0.17 | -2.26 | 7.5 | 7.525 | 7.26 | 45936 |
| 1728945300 | 7.51 | -0.07 | -0.92 | 7.57 | 7.659 | 7.49 | 46312 |
| 1728686100 | 7.58 | 0.23 | 3.13 | 7.35 | 7.635 | 7.35 | 39532 |
| 1728599700 | 7.35 | 0.15 | 2.08 | 7.09 | 7.36 | 7.0093 | 66850 |
| 1728513300 | 7.2 | -0.26 | -3.49 | 7.47 | 7.49 | 7.16 | 57428 |
| 1728426900 | 7.46 | 0.29 | 4.04 | 7.2 | 7.47 | 7.17 | 68312 |
| 1728340500 | 7.17 | 0.06 | 0.84 | 7.05 | 7.36 | 7.03 | 102440 |
| 1728081300 | 7.11 | 0.01 | 0.14 | 7.26 | 7.29 | 7.06 | 63744 |
| 1727994900 | 7.1 | -0.04 | -0.56 | 7.07 | 7.23 | 7.04 | 58037 |
| 1727908500 | 7.14 | -0.03 | -0.42 | 7.11 | 7.33 | 6.85 | 104377 |
| 1727822100 | 7.17 | -0.55 | -7.12 | 7.66 | 7.66 | 7.16 | 76069 |
| 1727735700 | 7.72 | 0.06 | 0.78 | 7.59 | 7.77 | 7.23 | 70698 |
| 1727476500 | 7.66 | -0.11 | -1.42 | 7.9 | 7.928 | 7.61 | 71643 |
| 1727390100 | 7.77 | 0.39 | 5.28 | 7.49 | 7.91 | 7.3774 | 114772 |
| 1727303700 | 7.38 | -0.01 | -0.14 | 7.39 | 7.595 | 7.35 | 52857 |
| 1727217300 | 7.39 | -0.01 | -0.14 | 7.49 | 7.49 | 7.2 | 146724 |
| 1727130900 | 7.4 | -0.05 | -0.67 | 7.52 | 7.52 | 7.21 | 78540 |
| 1726871700 | 7.45 | -0.08 | -1.06 | 7.54 | 7.54 | 7.36 | 234919 |
| 1726785300 | 7.53 | 0.41 | 5.76 | 7.48 | 7.62 | 7.36 | 77993 |
| 1726698900 | 7.12 | -0.14 | -1.93 | 7.27 | 7.47 | 7.11 | 63777 |
| 1726612500 | 7.26 | 0.13 | 1.82 | 7.24 | 7.45 | 7.2 | 71355 |
| 1726526100 | 7.13 | -0.2 | -2.73 | 7.36 | 7.445 | 7.1 | 65000 |
| 1726266900 | 7.33 | 0.25 | 3.53 | 7.17 | 7.44 | 7.17 | 66126 |
| 1726180500 | 7.08 | -0.02 | -0.28 | 7.17 | 7.27 | 7.04 | 75717 |
| 1726094100 | 7.1 | 0.15 | 2.16 | 6.88 | 7.12 | 6.744 | 108538 |
| 1726007700 | 6.95 | 0.1 | 1.46 | 6.84 | 7.03 | 6.68 | 149970 |
| 1725921300 | 6.85 | -0.2 | -2.84 | 7.07 | 7.21 | 6.7621 | 114983 |
| 1725662100 | 7.05 | -0.23 | -3.16 | 7.28 | 7.28 | 6.73 | 182935 |
| 1725575700 | 7.28 | -0.21 | -2.80 | 7.51 | 7.51 | 7.14 | 276304 |
| 1725489300 | 7.49 | -0.2 | -2.60 | 7.61 | 7.65 | 7.32 | 111540 |
| 1725402900 | 7.69 | -0.89 | -10.37 | 8.52 | 8.5399999 | 7.68 | 195763 |
| 1725057300 | 8.58 | 0.07 | 0.82 | 8.53 | 8.63 | 8.3603 | 68510 |
| 1724970900 | 8.51 | 0.26 | 3.15 | 8.35 | 8.56 | 8.23 | 148790 |
| 1724884500 | 8.25 | -0.01 | -0.12 | 8.27 | 8.36 | 8.14 | 73559 |
| 1724798100 | 8.26 | 0.01 | 0.12 | 8.16 | 8.3874 | 8.09 | 94137 |
| 1724711700 | 8.25 | -0.09 | -1.08 | 8.41 | 8.4882 | 8.14 | 111829 |
| 1724452500 | 8.34 | 0.41 | 5.17 | 7.87 | 8.35 | 7.87 | 109813 |
| 1724366100 | 7.93 | -0.14 | -1.73 | 8.07 | 8.27 | 7.855 | 86158 |
| 1724279700 | 8.07 | 0.2 | 2.54 | 7.96 | 8.17 | 7.92 | 89730 |
| 1724193300 | 7.87 | 0.16 | 2.08 | 7.67 | 7.88 | 7.6001 | 106227 |
| 1724106900 | 7.71 | 0.18 | 2.39 | 7.52 | 7.73 | 7.4942 | 74061 |
| 1723847700 | 7.53 | 0.04 | 0.53 | 7.45 | 7.64 | 7.43 | 84805 |
| 1723761300 | 7.49 | 0.49 | 7.00 | 7.23 | 7.575 | 7.145 | 126309 |
| 1723674900 | 7 | -0.13 | -1.82 | 7.31 | 7.31 | 6.79 | 239139 |
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
