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 | 1.2 | 11.0905730129 | 10.82 | 12.95 | 10.78 | 605500 | 12.12219145 | CS |
| 4 | -1.39 | -10.365398956 | 13.41 | 13.78 | 10.44 | 523863 | 12.26088531 | CS |
| 12 | -4.38 | -26.7073170732 | 16.4 | 17.975 | 10.44 | 484885 | 14.23818853 | CS |
| 26 | -4.52 | -27.3276904474 | 16.54 | 21.01 | 10.44 | 597299 | 16.44880298 | CS |
| 52 | 2.34 | 24.173553719 | 9.68 | 30.1886 | 9.55 | 630900 | 18.31661882 | CS |
| 156 | -4.64 | -27.8511404562 | 16.66 | 30.1886 | 7.3 | 378419 | 15.19509706 | CS |
| 260 | -29.98 | -71.380952381 | 42 | 59.85 | 7.3 | 351351 | 17.90940908 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 12.02 | -0.88 | -6.82 | 12.88 | 12.88 | 11.81 | 1899612 |
| 1735256100 | 12.9 | 0.63 | 5.13 | 12.07 | 12.95 | 11.875 | 743245 |
| 1735077840 | 12.27 | 0.4 | 3.37 | 11.87 | 12.38 | 11.675 | 157806 |
| 1734996900 | 11.87 | 0.27 | 2.33 | 11.61 | 11.97 | 11.34 | 714071 |
| 1734737700 | 11.6 | 0.65 | 5.94 | 10.82 | 11.86 | 10.78 | 806878 |
| 1734651300 | 10.95 | 0.18 | 1.67 | 10.9 | 11.12 | 10.44 | 474081 |
| 1734564900 | 10.77 | -0.72 | -6.27 | 11.33 | 11.5 | 10.5 | 716853 |
| 1734478500 | 11.49 | -0.31 | -2.63 | 11.745 | 11.87 | 11.31 | 344832 |
| 1734392100 | 11.8 | 0.05 | 0.43 | 11.72 | 12.06 | 11.5 | 372112 |
| 1734132900 | 11.75 | -0.45 | -3.69 | 11.88 | 12.17 | 11.58 | 364767 |
| 1734046500 | 12.2 | -0.32 | -2.56 | 12.04 | 12.41 | 12.02 | 370856 |
| 1733960100 | 12.52 | -0.03 | -0.24 | 12.66 | 12.79 | 12.43 | 383514 |
| 1733873700 | 12.55 | -0.15 | -1.18 | 12.63 | 12.7 | 12.3 | 306935 |
| 1733787300 | 12.7 | -0.36 | -2.76 | 13.6 | 13.6 | 12.64 | 295963 |
| 1733528100 | 13.06 | 0.62 | 4.98 | 12.64 | 13.21 | 12.4 | 367959 |
| 1733441700 | 12.44 | -0.52 | -4.01 | 13.03 | 13.03 | 12.2771 | 1225303 |
| 1733355300 | 12.96 | 0.16 | 1.25 | 12.81 | 13.025 | 12.495 | 501284 |
| 1733268900 | 12.8 | -0.37 | -2.81 | 13.175 | 13.62 | 12.6446 | 722138 |
| 1733182500 | 13.17 | -0.28 | -2.08 | 13.56 | 13.78 | 13.03 | 674679 |
| 1732917840 | 13.45 | 0.36 | 2.75 | 13.41 | 13.57 | 12.89 | 410113 |
| 1732750500 | 13.09 | 0.32 | 2.51 | 12.82 | 13.11 | 12.43 | 481614 |
| 1732664100 | 12.77 | 0.25 | 2.00 | 12.49 | 13.2 | 12.49 | 394513 |
| 1732577700 | 12.52 | -0.02 | -0.16 | 12.66 | 13.02 | 12.33 | 645345 |
| 1732318500 | 12.54 | 0.32 | 2.62 | 12.385 | 12.78 | 12.14 | 466452 |
| 1732232100 | 12.22 | -0.36 | -2.86 | 12.53 | 12.83 | 12.04 | 643154 |
| 1732145700 | 12.58 | -0.52 | -3.97 | 12.77 | 13.515 | 12.5 | 851739 |
| 1732059300 | 13.1 | -0.35 | -2.60 | 13.3575 | 13.52 | 13.02 | 470810 |
| 1731972900 | 13.45 | -0.41 | -2.96 | 13.85 | 14.145 | 13.14 | 511270 |
| 1731713700 | 13.86 | -1.44 | -9.41 | 15.51 | 15.51 | 13.73 | 630465 |
| 1731627300 | 15.3 | -0.49 | -3.10 | 15.76 | 16.2 | 15.24 | 662093 |
| 1731540900 | 15.79 | -0.23 | -1.44 | 16.19 | 16.45 | 15.3102 | 586409 |
| 1731454500 | 16.02 | -1.25 | -7.24 | 17.03 | 17.5034 | 15.93 | 482654 |
| 1731368100 | 17.27 | 1.25 | 7.80 | 16.5 | 17.5 | 16.01 | 1537701 |
| 1731108900 | 16.02 | 0.44 | 2.82 | 16.162099 | 16.45 | 15.73 | 481134 |
| 1731022500 | 15.58 | -0.9 | -5.46 | 16.79 | 17.19 | 15.37 | 517289 |
| 1730936100 | 16.48 | 0.5 | 3.13 | 16.489999 | 16.86 | 15.71 | 594565 |
| 1730849700 | 15.98 | 0.06 | 0.38 | 16.004999 | 16.004999 | 15.1454 | 385957 |
| 1730763300 | 15.92 | 0.14 | 0.89 | 15.72 | 16.117 | 15.275 | 406235 |
| 1730500500 | 15.78 | 0.23 | 1.48 | 15.71 | 15.9 | 15.45 | 463347 |
| 1730414100 | 15.55 | -0.67 | -4.13 | 15.79 | 16.21 | 15.55 | 267945 |
| 1730327700 | 16.219999 | -0.7 | -4.14 | 16.725 | 16.78 | 16.201 | 192782 |
| 1730241300 | 16.92 | 0.77 | 4.77 | 16.01 | 16.93 | 16 | 381645 |
| 1730154900 | 16.149999 | 0.19 | 1.19 | 16.17 | 16.54 | 16.05 | 320696 |
| 1729895700 | 15.96 | 0.1 | 0.63 | 15.89 | 16.6199 | 15.76 | 296508 |
| 1729809300 | 15.86 | 0.25 | 1.60 | 16.059999 | 16.059999 | 15.47 | 494720 |
| 1729722900 | 15.61 | -0.34 | -2.13 | 15.91 | 15.91 | 15.47 | 258574 |
| 1729636500 | 15.95 | -0.25 | -1.54 | 15.99 | 16.26 | 15.69 | 321270 |
| 1729550100 | 16.2 | -0.57 | -3.40 | 16.719999 | 16.9 | 16.05 | 476363 |
| 1729290900 | 16.77 | -0.6 | -3.45 | 17.4 | 17.79 | 16.69 | 389059 |
| 1729204500 | 17.37 | -0.24 | -1.36 | 17.59 | 17.9 | 17.11 | 434177 |
| 1729118100 | 17.61 | 1.37 | 8.44 | 16.36 | 17.975 | 16.219999 | 651669 |
| 1729031700 | 16.239999 | 0.01 | 0.06 | 16.219999 | 17.2005 | 15.86 | 305354 |
| 1728945300 | 16.23 | 0.01 | 0.06 | 16.12 | 16.524999 | 16.01 | 204603 |
| 1728686100 | 16.219999 | 0.35 | 2.21 | 15.89 | 16.254999 | 15.68 | 386951 |
| 1728599700 | 15.87 | 0.42 | 2.72 | 15.2475 | 15.92 | 14.86 | 613736 |
| 1728513300 | 15.45 | -0.66 | -4.10 | 16.129999 | 16.129999 | 15.4 | 261701 |
| 1728426900 | 16.11 | 0.07 | 0.44 | 16.09 | 16.36 | 16.03 | 246876 |
| 1728340500 | 16.04 | -0.3 | -1.84 | 16.25 | 16.26 | 15.97 | 231715 |
| 1728081300 | 16.34 | 0.24 | 1.49 | 16.399999 | 16.482199 | 16.175 | 220869 |
| 1727994900 | 16.1 | -0.39 | -2.37 | 16.37 | 16.37 | 15.8 | 357550 |
| 1727908500 | 16.489999 | -0.27 | -1.61 | 16.36 | 16.646999 | 16.16 | 353311 |
| 1727822100 | 16.76 | 0.02 | 0.12 | 16.719999 | 16.79 | 16.12 | 615910 |
| 1727735520 | 16.739999 | -0.45 | -2.62 | 17.05 | 17.39 | 16.54 | 324306 |
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
