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 | 0.59 | 7.34744707347 | 8.03 | 9.53 | 7.54 | 80177 | 8.31134088 | CS |
| 4 | 4.32 | 100.465116279 | 4.3 | 9.53 | 4.11 | 87484 | 6.80986101 | CS |
| 12 | 3.92 | 83.4042553191 | 4.7 | 9.53 | 3.75 | 35536 | 6.28958781 | CS |
| 26 | 3.67 | 74.1414141414 | 4.95 | 9.53 | 3.6001 | 41623 | 5.2247813 | CS |
| 52 | 3.09 | 55.877034358 | 5.53 | 9.53 | 3.6001 | 25010 | 5.25288257 | CS |
| 156 | 0.65 | 8.15558343789 | 7.97 | 9.88 | 3.6001 | 15228 | 5.588299 | CS |
| 260 | 0.76 | 9.66921119593 | 7.86 | 14.68 | 3.6001 | 22273 | 7.94566422 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735601700 | 8.6199999 | 0.27 | 3.23 | 8.25 | 9.53 | 8.25 | 115188 |
| 1735342500 | 8.35 | 0.25 | 3.09 | 8.2899999 | 8.455 | 7.7666 | 69141 |
| 1735256100 | 8.1 | 0.23 | 2.92 | 7.82 | 8.5 | 7.59 | 80791 |
| 1735077840 | 7.87 | -0.24 | -2.96 | 8.03 | 8.56 | 7.87 | 49189 |
| 1734996900 | 8.11 | 0.61 | 8.06 | 7.3 | 8.88 | 7.3 | 165256 |
| 1734737700 | 7.505 | -0.05 | -0.60 | 7.655 | 7.655 | 7.15 | 118396 |
| 1734651300 | 7.55 | 0.64 | 9.26 | 7.13 | 7.85 | 7.02 | 138078 |
| 1734564900 | 6.91 | 0.51 | 7.97 | 6.67 | 7.2199 | 6.45 | 109839 |
| 1734478500 | 6.4 | 0.15 | 2.40 | 6.6459 | 6.9899 | 6.11 | 17407 |
| 1734392100 | 6.25 | -0.08 | -1.26 | 6.2726 | 6.62 | 6.0646 | 43880 |
| 1734132900 | 6.33 | 1.17 | 22.67 | 5.07 | 6.4 | 4.9715 | 132162 |
| 1734046500 | 5.16 | -0.68 | -11.64 | 5.9349999 | 5.9349999 | 4.61 | 137565 |
| 1733960100 | 5.84 | 0.63 | 12.09 | 5.45 | 5.97 | 5.1438 | 328550 |
| 1733873700 | 5.21 | 0.33 | 6.76 | 4.92 | 5.58 | 4.82 | 46149 |
| 1733787300 | 4.88 | 0.27 | 5.86 | 4.67 | 4.89 | 4.54 | 17280 |
| 1733528100 | 4.61 | 0.27 | 6.22 | 4.3099999 | 4.61 | 4.3099999 | 3479 |
| 1733441700 | 4.34 | 0.04 | 0.93 | 4.2 | 4.74 | 4.16 | 15406 |
| 1733355300 | 4.3 | -0.02 | -0.46 | 4.6115 | 4.6115 | 4.11 | 10897 |
| 1733268900 | 4.32 | 0.01 | 0.23 | 4.3099999 | 4.6106999 | 4.1372 | 10982 |
| 1733182500 | 4.3099999 | 0.17 | 4.11 | 4.3099999 | 4.6275 | 4.24 | 14536 |
| 1732917840 | 4.14 | -0.17 | -3.94 | 4.2 | 4.5199999 | 4.0682 | 3154 |
| 1732750500 | 4.3099999 | -0.02 | -0.46 | 4.19 | 4.32 | 4.15 | 1203 |
| 1732664100 | 4.33 | 0.15 | 3.59 | 4.09 | 4.35 | 4.0786 | 12280 |
| 1732577700 | 4.18 | -0.37 | -8.13 | 4.26 | 4.415 | 4.17 | 15993 |
| 1732318500 | 4.55 | 0.28 | 6.56 | 4.47 | 4.65 | 4.3 | 9095 |
| 1732232100 | 4.2699999 | -0.05 | -1.16 | 4.3 | 4.67 | 4.2699999 | 5806 |
| 1732145700 | 4.32 | -0.23 | -5.05 | 4.57 | 4.6401 | 4.26 | 22551 |
| 1732059300 | 4.55 | 0.03 | 0.66 | 4.6 | 4.7 | 4.51 | 9897 |
| 1731972900 | 4.5199999 | 0.02 | 0.44 | 4.38 | 4.58 | 4.34 | 3758 |
| 1731713700 | 4.5 | 0.04 | 0.90 | 4.46 | 4.65 | 4.35 | 4946 |
| 1731627300 | 4.46 | -0.14 | -3.04 | 4.4898 | 4.67 | 4.46 | 2258 |
| 1731540900 | 4.6 | -0.04 | -0.86 | 4.505 | 4.7 | 4.505 | 32269 |
| 1731454500 | 4.64 | 0.13 | 2.88 | 4.46 | 4.64 | 4.43 | 5922 |
| 1731368100 | 4.51 | 0.04 | 0.78 | 4.44 | 4.6 | 4.3 | 4336 |
| 1731108900 | 4.475 | 0.15 | 3.59 | 4.47 | 4.585 | 4.43 | 2366 |
| 1731022500 | 4.32 | 0.06 | 1.41 | 4.3099999 | 4.32 | 4.26 | 1430 |
| 1730936100 | 4.26 | 0.17 | 4.16 | 4.1 | 4.58 | 4.1 | 17332 |
| 1730849700 | 4.09 | -0.15 | -3.54 | 4.08 | 4.4699 | 4.0731 | 7126 |
| 1730763300 | 4.24 | 0.24 | 6.00 | 4.03 | 4.24 | 3.955 | 6614 |
| 1730500500 | 4 | 0.09 | 2.30 | 3.91 | 4.0199999 | 3.79 | 21401 |
| 1730414100 | 3.91 | 0.12 | 3.17 | 3.87 | 3.97 | 3.75 | 22905 |
| 1730327700 | 3.79 | -0.18 | -4.53 | 3.83 | 3.93 | 3.79 | 12485 |
| 1730241300 | 3.97 | -0.01 | -0.25 | 3.847 | 3.99 | 3.847 | 12019 |
| 1730154900 | 3.98 | -0.1 | -2.33 | 4.03 | 4.03 | 3.82 | 13628 |
| 1729895700 | 4.075 | -0.19 | -4.45 | 4.17 | 4.2122 | 3.96 | 18625 |
| 1729809300 | 4.265 | 0.26 | 6.36 | 4 | 4.36 | 4 | 4820 |
| 1729722900 | 4.01 | -0.36 | -8.24 | 4.36 | 4.44 | 4 | 27914 |
| 1729636500 | 4.37 | -0.13 | -2.89 | 4.45 | 4.5188 | 4.35 | 9388 |
| 1729550100 | 4.5 | 0.08 | 1.81 | 4.3 | 4.5 | 4.3 | 2943 |
| 1729290900 | 4.42 | -0.02 | -0.45 | 4.44 | 4.45 | 4.368 | 2055 |
| 1729204500 | 4.44 | -0.12 | -2.63 | 4.53 | 4.5756 | 4.4176 | 4224 |
| 1729118100 | 4.5599999 | 0.02 | 0.44 | 4.5599999 | 4.74 | 4.3 | 44063 |
| 1729031700 | 4.54 | 0.17 | 3.89 | 4.36 | 4.57 | 4.3 | 8872 |
| 1728945300 | 4.37 | -0.17 | -3.74 | 4.54 | 4.6295 | 4.36 | 7861 |
| 1728686100 | 4.54 | -0.15 | -3.20 | 4.65 | 4.8 | 4.54 | 4184 |
| 1728599700 | 4.69 | 0.03 | 0.64 | 4.58 | 4.8 | 4.5 | 7004 |
| 1728513300 | 4.66 | 0.07 | 1.53 | 4.67 | 4.79 | 4.5199999 | 8757 |
| 1728426900 | 4.59 | -0.08 | -1.71 | 4.7 | 4.75 | 4.585 | 3161 |
| 1728340500 | 4.67 | -0.12 | -2.51 | 4.72 | 4.8399 | 4.66 | 5304 |
| 1728081300 | 4.79 | 0.25 | 5.51 | 4.63 | 4.79 | 4.565 | 3093 |
| 1727994900 | 4.54 | 0.03 | 0.67 | 4.6577 | 4.7783 | 4.51 | 15068 |
| 1727908500 | 4.51 | -0.13 | -2.80 | 4.6745 | 4.89 | 4.51 | 9527 |
| 1727822100 | 4.64 | -0.23 | -4.72 | 4.79 | 4.79 | 4.5301 | 5051 |
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
