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 | -1.8 | -18.9673340358 | 9.49 | 9.49 | 7.68 | 47951 | 7.99395838 | CS |
| 4 | -4.95 | -39.1613924051 | 12.64 | 12.84 | 7.68 | 59174 | 9.86130943 | CS |
| 12 | -6.74 | -46.7082467082 | 14.43 | 16.25 | 7.68 | 94757 | 13.01766748 | CS |
| 26 | -8.68 | -53.0238240684 | 16.37 | 20.55 | 7.68 | 81842 | 15.29184909 | CS |
| 52 | -6.81 | -46.9655172414 | 14.5 | 22 | 7.68 | 85035 | 16.28860719 | CS |
| 156 | -6.81 | -46.9655172414 | 14.5 | 22 | 7.68 | 85035 | 16.28860719 | CS |
| 260 | -6.81 | -46.9655172414 | 14.5 | 22 | 7.68 | 85035 | 16.28860719 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 7.73 | 0.04 | 0.52 | 7.88 | 8.118 | 7.535 | 46842 |
| 1739489700 | 7.69 | -0.1 | -1.28 | 7.8 | 7.905 | 7.68 | 27553 |
| 1739403300 | 7.79 | -0.09 | -1.14 | 7.84 | 8.28 | 7.775 | 46202 |
| 1739316900 | 7.88 | -0.37 | -4.48 | 8.18 | 8.4 | 7.75 | 84145 |
| 1739230500 | 8.25 | -0.16 | -1.90 | 8.39 | 9 | 8.23 | 41679 |
| 1738971300 | 8.41 | -1.06 | -11.19 | 9.49 | 9.49 | 8.31 | 40178 |
| 1738884900 | 9.47 | -0.05 | -0.53 | 9.64 | 9.75 | 9.3699999 | 50280 |
| 1738798500 | 9.52 | 0.22 | 2.37 | 9.36 | 9.695 | 9.16 | 155548 |
| 1738712100 | 9.3 | -0.07 | -0.75 | 9.72 | 9.72 | 8.96 | 77935 |
| 1738625700 | 9.3699999 | -0.42 | -4.29 | 9.45 | 9.5399999 | 9.195 | 44936 |
| 1738366500 | 9.7899999 | -0.43 | -4.21 | 10.01 | 10.39 | 9.76 | 42869 |
| 1738280100 | 10.22 | -0.13 | -1.26 | 10.39 | 10.72 | 10.04 | 44111 |
| 1738193700 | 10.35 | -0.12 | -1.15 | 10.38 | 10.87 | 10.22 | 64338 |
| 1738107300 | 10.47 | -0.31 | -2.88 | 10.8 | 10.97 | 10.46 | 50694 |
| 1738020900 | 10.78 | -0.4 | -3.58 | 11.05 | 11.3 | 10.7601 | 34321 |
| 1737761700 | 11.18 | -0.03 | -0.27 | 11.24 | 11.62 | 11.14 | 43728 |
| 1737675300 | 11.21 | 0 | 0.00 | 11.21 | 11.21 | 11.21 | 0 |
| 1737588900 | 11.21 | -0.07 | -0.62 | 11.28 | 11.755 | 11.15 | 53371 |
| 1737502500 | 11.28 | -1.16 | -9.32 | 12.35 | 12.48 | 11.25 | 61097 |
| 1737156900 | 12.44 | -0.04 | -0.32 | 12.64 | 12.84 | 12.29 | 102138 |
| 1737070500 | 12.48 | -0.48 | -3.70 | 12.8 | 13.305 | 12.19 | 57102 |
| 1736984100 | 12.96 | 0.19 | 1.49 | 13.1 | 13.565 | 12.85 | 70295 |
| 1736897700 | 12.77 | -0.46 | -3.48 | 13.31 | 13.51 | 12.57 | 88125 |
| 1736811300 | 13.23 | -0.06 | -0.45 | 13.08 | 13.38 | 12.95 | 154390 |
| 1736552100 | 13.29 | -0.08 | -0.60 | 12.99 | 13.57 | 12.99 | 160181 |
| 1736379300 | 13.37 | -0.4 | -2.90 | 13.435 | 13.615 | 12.99 | 197652 |
| 1736292900 | 13.77 | -0.45 | -3.16 | 14.09 | 14.9 | 13.645 | 93729 |
| 1736206500 | 14.22 | -0.3 | -2.07 | 14.4 | 15.25 | 14.15 | 59677 |
| 1735947300 | 14.52 | 0.04 | 0.28 | 14.12 | 14.7 | 13.72 | 54326 |
| 1735860900 | 14.48 | -0.17 | -1.16 | 14.52 | 15.02 | 14.25 | 71859 |
| 1735688100 | 14.65 | 0.18 | 1.24 | 14.64 | 14.97 | 13.94 | 111179 |
| 1735601700 | 14.47 | 0.07 | 0.49 | 14.19 | 14.54 | 13.98 | 68644 |
| 1735342500 | 14.4 | -0.14 | -0.96 | 14.245 | 14.77 | 14.18 | 50519 |
| 1735256100 | 14.54 | 0.13 | 0.90 | 14.23 | 14.77 | 13.81 | 45242 |
| 1735077840 | 14.41 | 0.27 | 1.91 | 14.15 | 14.566 | 14.08 | 44194 |
| 1734996900 | 14.14 | 0.64 | 4.74 | 13.01 | 14.285 | 13.01 | 58951 |
| 1734737700 | 13.5 | 0.15 | 1.12 | 13.275 | 13.87 | 13 | 789062 |
| 1734651300 | 13.35 | -0.4 | -2.91 | 13.86 | 13.86 | 12.64 | 192960 |
| 1734564900 | 13.75 | -0.31 | -2.20 | 14.191 | 14.28 | 13.42 | 213080 |
| 1734478500 | 14.06 | 0.4 | 2.93 | 13.4 | 14.3 | 13.28 | 165654 |
| 1734392100 | 13.66 | -0.37 | -2.64 | 13.93 | 14.605 | 13.23 | 189343 |
| 1734132900 | 14.03 | 0.23 | 1.67 | 13.635 | 14.04 | 12.95 | 170683 |
| 1734046500 | 13.8 | -0.45 | -3.16 | 14 | 14.27 | 13.72 | 137271 |
| 1733960100 | 14.25 | -0.17 | -1.18 | 14.16 | 14.6125 | 14.08 | 46777 |
| 1733873700 | 14.42 | -0.08 | -0.55 | 14.17 | 14.78 | 14.03 | 57149 |
| 1733787300 | 14.5 | -0.19 | -1.29 | 14.85 | 15.05 | 14.5 | 78273 |
| 1733528100 | 14.69 | 0.44 | 3.09 | 13.87 | 14.75 | 13.76 | 47902 |
| 1733441700 | 14.25 | 0.12 | 0.85 | 13.885 | 14.38 | 13.63 | 64421 |
| 1733355300 | 14.13 | -0.2 | -1.40 | 14.05 | 14.605 | 13.725 | 73828 |
| 1733268900 | 14.33 | -0.81 | -5.35 | 15.08 | 15.245 | 14.31 | 46244 |
| 1733182500 | 15.14 | 0.23 | 1.54 | 14.92 | 15.4 | 14.61 | 55487 |
| 1732917840 | 14.91 | 0.14 | 0.95 | 15 | 15.16 | 14.76 | 32874 |
| 1732750500 | 14.77 | 0.24 | 1.65 | 14.59 | 15.13 | 14.59 | 26779 |
| 1732664100 | 14.53 | -0.83 | -5.40 | 15.35 | 15.35 | 14.515 | 48048 |
| 1732577700 | 15.36 | 1.27 | 9.01 | 14.5 | 16.25 | 14.5 | 93319 |
| 1732318500 | 14.09 | -0.25 | -1.74 | 14.43 | 14.98 | 13.92 | 136536 |
| 1732232100 | 14.34 | 0.69 | 5.05 | 14.13 | 14.51 | 13.49 | 54484 |
| 1732145700 | 13.65 | 0.35 | 2.63 | 13.01 | 13.84 | 12.33 | 74000 |
| 1732059300 | 13.3 | -2.53 | -15.98 | 15.44 | 15.44 | 13.01 | 156185 |
| 1731972900 | 15.83 | -1.38 | -8.02 | 17.05 | 17.485 | 15.69 | 51955 |
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
