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 | 1.245 | 15.3325123153 | 8.12 | 10.2767 | 7.83 | 318250 | 9.08079342 | CS |
| 4 | 0.541 | 6.13100634633 | 8.824 | 10.2767 | 5.97 | 1388055 | 8.07129144 | CS |
| 12 | -0.635 | -6.35 | 10 | 15.4 | 5.8 | 5773436 | 9.78778699 | CS |
| 26 | -9.175 | -49.4875943905 | 18.54 | 28.6 | 5.8 | 6649906 | 12.75076721 | CS |
| 52 | -19.235 | -67.2552447552 | 28.6 | 38.4 | 5.8 | 7149044 | 18.40061095 | CS |
| 156 | -186.035 | -95.2072671443 | 195.4 | 201.4 | 5.8 | 6002431 | 60.4140817 | CS |
| 260 | -1784.035 | -99.4778075164 | 1793.4 | 1987.2 | 5.8 | 4120852 | 154.2154621 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736206500 | 9.92 | 0.74 | 8.06 | 9.24 | 10.2767 | 9.1994 | 412217 |
| 1735947300 | 9.18 | 0.49 | 5.64 | 8.94 | 9.22 | 8.3 | 300777 |
| 1735860900 | 8.69 | 0.35 | 4.20 | 8.51 | 9.0381 | 8.42 | 175811 |
| 1735688100 | 8.34 | 0.48 | 6.11 | 8.1199999 | 8.5 | 7.83 | 407611 |
| 1735601700 | 7.86 | -0.92 | -10.48 | 8.59 | 8.59 | 7.75 | 348253 |
| 1735342500 | 8.78 | 0 | 0.00 | 8.88 | 9.14 | 8.55 | 250972 |
| 1735256100 | 8.78 | 0.99 | 12.71 | 7.77 | 8.88 | 7.65 | 354750 |
| 1735077840 | 7.79 | 0.13 | 1.70 | 7.63 | 8.24 | 7.5704 | 260855 |
| 1734996900 | 7.66 | -0.84 | -9.88 | 8.43 | 8.45 | 7.605 | 426065 |
| 1734737700 | 8.5 | -0.73 | -7.91 | 9.2 | 9.8 | 7.9401 | 900700 |
| 1734651300 | 9.23 | 0.82 | 9.75 | 8.5 | 9.6 | 8.0399999 | 630742 |
| 1734564900 | 8.41 | -0.56 | -6.24 | 9.17 | 9.75 | 8.02 | 774991 |
| 1734478500 | 8.97 | 1.16 | 14.85 | 7.77 | 9.55 | 7.3449 | 1106695 |
| 1734392100 | 7.81 | 1.47 | 23.19 | 6.26 | 7.94 | 5.97 | 951403 |
| 1734132900 | 6.34 | -1.26 | -16.58 | 7.56 | 7.56 | 6.26 | 716815 |
| 1734046500 | 7.6 | -0.23 | -2.96 | 7.8 | 8.2 | 7.422 | 262096 |
| 1733960100 | 7.832 | -0.53 | -6.29 | 8.396 | 8.396 | 7.62 | 304884 |
| 1733873700 | 8.358 | -0.62 | -6.93 | 8.8539999 | 9 | 8.202 | 292865 |
| 1733787300 | 8.98 | -0.12 | -1.36 | 10.2 | 10.21 | 8.622 | 511889 |
| 1733528100 | 9.1039999 | 0.23 | 2.57 | 8.498 | 9.3 | 8.44 | 421706 |
| 1733441700 | 8.876 | -5.85 | -39.73 | 10 | 11.242 | 8 | 1327993 |
| 1733355300 | 14.726 | 7.56 | 105.38 | 7.2 | 15.4 | 7 | 3911808 |
| 1733268900 | 7.17 | -1.17 | -14.05 | 8.2 | 8.212 | 7 | 470182 |
| 1733182500 | 8.342 | 0.24 | 2.99 | 8.2 | 8.69384 | 8.12 | 232710 |
| 1732917840 | 8.1 | 0.54 | 7.20 | 7.546 | 8.2 | 7.4019999 | 235457 |
| 1732750500 | 7.556 | 0.16 | 2.11 | 7.38 | 7.74 | 7.2 | 213519 |
| 1732664100 | 7.4 | 0.17 | 2.29 | 7.4 | 7.578 | 6.942 | 168831 |
| 1732577700 | 7.234 | 0.23 | 3.31 | 7 | 8.2 | 7 | 560574 |
| 1732318500 | 7.002 | 1.04 | 17.52 | 5.97 | 7.269 | 5.952 | 517879 |
| 1732232100 | 5.958 | -0.1 | -1.68 | 6.2 | 6.278 | 5.8 | 193511 |
| 1732145700 | 6.0599999 | -0.04 | -0.69 | 6.1019999 | 6.3179799 | 5.8 | 172503 |
| 1732059300 | 6.1019999 | -0.56 | -8.38 | 6.4 | 6.6 | 6.04 | 239679 |
| 1731972900 | 6.66 | 0.24 | 3.80 | 6.482 | 6.73 | 6.3 | 177788 |
| 1731713700 | 6.4159999 | -0.84 | -11.53 | 7.31 | 7.398 | 6.377 | 456715 |
| 1731627300 | 7.252 | -0.27 | -3.64 | 7.42 | 7.9 | 6.9 | 283407 |
| 1731540900 | 7.526 | -0.29 | -3.66 | 7.812 | 8.36 | 7.45 | 218842 |
| 1731454500 | 7.812 | -0.29 | -3.63 | 8.032 | 8.5919999 | 7.8 | 418484 |
| 1731368100 | 8.106 | -0.01 | -0.10 | 8.4 | 8.596 | 7.942 | 225655 |
| 1731108900 | 8.114 | 0.47 | 6.18 | 7.6 | 8.3799999 | 7.6 | 298740 |
| 1731022500 | 7.642 | -1.15 | -13.04 | 8.6 | 8.6 | 6.746 | 841178 |
| 1730936100 | 8.788 | -0.26 | -2.87 | 8.91 | 9.22 | 8.638 | 319221 |
| 1730849700 | 9.048 | -0.21 | -2.29 | 9.2 | 9.3859999 | 8.908 | 337627 |
| 1730763300 | 9.26 | -0.06 | -0.64 | 9.2 | 9.664 | 9.16 | 183108 |
| 1730500500 | 9.32 | 0.04 | 0.43 | 9.32 | 9.724 | 9.202 | 171375 |
| 1730414100 | 9.28 | -0.5 | -5.07 | 9.776 | 9.9 | 9.222 | 209003 |
| 1730327700 | 9.776 | -0.06 | -0.61 | 9.7 | 9.98 | 9.53 | 213414 |
| 1730241300 | 9.836 | -0.06 | -0.57 | 9.7 | 10.2 | 9.7 | 150217 |
| 1730154900 | 9.892 | 0.29 | 3.00 | 9.618 | 10.2 | 9.618 | 224913 |
| 1729895700 | 9.604 | -0.38 | -3.79 | 9.982 | 10.194 | 9.604 | 189410 |
| 1729809300 | 9.982 | -0.27 | -2.65 | 10 | 10.378 | 9.632 | 177699 |
| 1729722900 | 10.254 | 0.14 | 1.38 | 10 | 10.5 | 10 | 167960 |
| 1729636500 | 10.114 | 0.18 | 1.79 | 9.936 | 10.186 | 9.6199999 | 125412 |
| 1729550100 | 9.936 | 0.12 | 1.22 | 9.8 | 9.976 | 9.606 | 154464 |
| 1729290900 | 9.816 | 0.09 | 0.88 | 9.8 | 10 | 9.67 | 159394 |
| 1729204500 | 9.73 | 0.09 | 0.98 | 9.66 | 9.8 | 9.484 | 159034 |
| 1729118100 | 9.6359999 | 0.01 | 0.12 | 9.624 | 9.898 | 9.6 | 189920 |
| 1729031700 | 9.624 | -0.44 | -4.39 | 10 | 10.068 | 9.6 | 154965 |
| 1728945300 | 10.065999 | -0.05 | -0.53 | 9.994 | 10.291999 | 9.802 | 198475 |
| 1728686100 | 10.12 | 0.23 | 2.28 | 9.7899999 | 10.2 | 9.7899999 | 197713 |
| 1728599700 | 9.894 | 0 | 0.04 | 9.8 | 10.1 | 9.5 | 218766 |
| 1728513300 | 9.89 | 0.15 | 1.50 | 9.914 | 10.96 | 9.414 | 336380 |
| 1728426900 | 9.744 | -0.67 | -6.42 | 10.416 | 10.496 | 9.66 | 332068 |
| 1728340500 | 10.411999 | -0.99 | -8.67 | 11.033999 | 11.398 | 10.21 | 343536 |
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
