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 | -0.25 | -3.20924261874 | 7.79 | 8.18 | 7.54 | 105288 | 7.91755649 | CS |
| 4 | -1.74 | -18.75 | 9.28 | 9.42 | 7.3503 | 166560 | 8.01259955 | CS |
| 12 | -2.66 | -26.0784313725 | 10.2 | 12.64 | 7.3503 | 261067 | 10.15607338 | CS |
| 26 | -0.36 | -4.55696202532 | 7.9 | 12.64 | 6.73 | 200529 | 9.64313706 | CS |
| 52 | 0.04 | 0.533333333333 | 7.5 | 12.64 | 5.76 | 191339 | 8.7354374 | CS |
| 156 | -5.49 | -42.1335379893 | 13.03 | 16 | 3.27 | 156969 | 7.46014285 | CS |
| 260 | -8.97 | -54.3307086614 | 16.51 | 27.57 | 3.27 | 153694 | 8.76770698 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028500 | 7.73 | -0.29 | -3.62 | 7.99 | 8.1031 | 7.682 | 73753 |
| 1742942100 | 8.02 | -0.03 | -0.37 | 8.09 | 8.11 | 7.98 | 85492 |
| 1742855700 | 8.05 | 0.18 | 2.29 | 8.05 | 8.18 | 7.8705 | 111147 |
| 1742596500 | 7.87 | -0.03 | -0.38 | 7.807 | 7.93 | 7.67 | 171688 |
| 1742510100 | 7.9 | -0.02 | -0.25 | 7.79 | 8.0399999 | 7.755 | 84360 |
| 1742423700 | 7.92 | 0.19 | 2.46 | 7.73 | 8.03 | 7.66 | 105324 |
| 1742337300 | 7.73 | -0.13 | -1.65 | 7.91 | 7.91 | 7.64 | 140751 |
| 1742250900 | 7.86 | 0.23 | 3.01 | 7.685 | 7.91 | 7.685 | 132137 |
| 1741991700 | 7.63 | 0.17 | 2.28 | 7.59 | 7.6906 | 7.53 | 80681 |
| 1741905300 | 7.46 | -0.2 | -2.61 | 7.72 | 7.77 | 7.3503 | 120990 |
| 1741818900 | 7.66 | 0.22 | 2.96 | 7.632 | 7.88 | 7.515 | 126071 |
| 1741732500 | 7.44 | 0.02 | 0.27 | 7.452 | 7.65 | 7.38 | 193062 |
| 1741646100 | 7.42 | -0.47 | -5.96 | 7.66 | 7.705 | 7.36 | 250349 |
| 1741390500 | 7.89 | 0.01 | 0.13 | 7.89 | 7.92 | 7.5 | 205540 |
| 1741304100 | 7.88 | -0.53 | -6.30 | 8.18 | 8.3699999 | 7.78 | 254938 |
| 1741217700 | 8.41 | 0.21 | 2.56 | 8.242 | 8.44 | 8 | 210041 |
| 1741131300 | 8.2 | -0.11 | -1.32 | 8.17 | 8.425 | 7.81 | 374435 |
| 1741044900 | 8.31 | -0.79 | -8.68 | 9.15 | 9.15 | 8.2452 | 240304 |
| 1740785700 | 9.1 | 0.22 | 2.48 | 8.77 | 9.1799 | 8.76 | 152945 |
| 1740699300 | 8.88 | -0.29 | -3.16 | 9.28 | 9.42 | 8.8699999 | 217197 |
| 1740612900 | 9.17 | 0.28 | 3.15 | 8.942 | 9.23 | 8.9 | 168562 |
| 1740526500 | 8.89 | -0.43 | -4.61 | 9.08 | 9.215 | 8.8 | 264765 |
| 1740440100 | 9.32 | 0.04 | 0.43 | 9.28 | 9.46 | 8.92 | 260240 |
| 1740180900 | 9.28 | -0.57 | -5.79 | 9.75 | 9.83 | 9.265 | 329746 |
| 1740094500 | 9.85 | -0.14 | -1.40 | 9.82 | 9.9949999 | 9.55 | 248101 |
| 1740008100 | 9.99 | -0.15 | -1.48 | 10.68 | 10.805 | 9.4 | 656065 |
| 1739921700 | 10.14 | 0.38 | 3.89 | 9.89 | 10.17 | 9.73 | 309614 |
| 1739576100 | 9.76 | 0.08 | 0.83 | 9.68 | 9.8301 | 9.6334 | 131013 |
| 1739489700 | 9.68 | 0.22 | 2.33 | 9.6 | 9.73 | 9.51 | 118040 |
| 1739403300 | 9.46 | -0.05 | -0.53 | 9.32 | 9.65 | 9.32 | 147234 |
| 1739316900 | 9.51 | -0.41 | -4.13 | 9.76 | 9.93 | 9.49 | 113639 |
| 1739230500 | 9.92 | 0.29 | 3.01 | 9.69 | 9.93 | 9.66 | 138844 |
| 1738971300 | 9.63 | -0.11 | -1.13 | 9.78 | 9.9807 | 9.5 | 153702 |
| 1738884900 | 9.74 | 0.12 | 1.25 | 9.82 | 9.8369 | 9.25 | 289280 |
| 1738798500 | 9.6199999 | 0.14 | 1.48 | 9.46 | 9.75 | 9.18 | 299891 |
| 1738712100 | 9.48 | -0.89 | -8.58 | 9.42 | 9.99 | 9.41 | 543226 |
| 1738625700 | 10.37 | -0.25 | -2.35 | 10.4 | 10.49 | 10.03 | 303194 |
| 1738366500 | 10.62 | -0.59 | -5.26 | 11.2 | 11.37 | 10.58 | 242688 |
| 1738280100 | 11.21 | 0.42 | 3.89 | 10.99 | 11.43 | 10.99 | 196413 |
| 1738193700 | 10.79 | 0.2 | 1.89 | 10.59 | 11.07 | 10.45 | 214882 |
| 1738107300 | 10.59 | 0.29 | 2.82 | 10.3 | 10.61 | 9.8 | 286323 |
| 1738020900 | 10.3 | -1.74 | -14.45 | 11.51 | 11.8463 | 10.09 | 393646 |
| 1737761700 | 12.04 | -0.1 | -0.82 | 12.06 | 12.33 | 11.99 | 168424 |
| 1737675300 | 12.14 | 0 | 0.00 | 12.14 | 12.14 | 12.14 | 0 |
| 1737588900 | 12.14 | -0.01 | -0.08 | 12.36 | 12.42 | 11.9165 | 188173 |
| 1737502500 | 12.15 | 0.67 | 5.84 | 11.65 | 12.21 | 11.39 | 255584 |
| 1737156900 | 11.48 | 0.03 | 0.26 | 11.82 | 11.82 | 11.3127 | 174740 |
| 1737070500 | 11.45 | -0.15 | -1.29 | 11.64 | 12.13 | 11.44 | 225070 |
| 1736984100 | 11.6 | 0.54 | 4.88 | 11.17 | 11.6485 | 11.12 | 398197 |
| 1736897700 | 11.06 | -0.16 | -1.43 | 11.5 | 11.8299 | 10.81 | 252907 |
| 1736811300 | 11.22 | 0.12 | 1.08 | 11.09 | 11.365 | 10.72 | 216970 |
| 1736552100 | 11.1 | -0.14 | -1.25 | 11.143 | 11.38 | 10.5 | 372546 |
| 1736379300 | 11.24 | -0.01 | -0.09 | 11.1851 | 11.33 | 10.8677 | 322044 |
| 1736292900 | 11.25 | -1.03 | -8.39 | 12.165 | 12.28 | 10.955 | 383645 |
| 1736206500 | 12.28 | 0.03 | 0.24 | 12.38 | 12.64 | 12.16 | 466757 |
| 1735947300 | 12.25 | 0.36 | 3.03 | 12.11 | 12.39 | 11.68 | 698386 |
| 1735860900 | 11.89 | 1.7 | 16.68 | 10.2 | 11.9 | 9.772 | 1355993 |
| 1735688100 | 10.19 | -0.16 | -1.55 | 10.46 | 10.46 | 10.05 | 165598 |
| 1735601700 | 10.35 | 0.08 | 0.78 | 10.17 | 10.61 | 9.8779 | 259826 |
| 1735342500 | 10.27 | -0.34 | -3.20 | 10.59 | 10.67 | 9.8600999 | 308204 |
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
