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 | -0.235 | -1.98563582594 | 11.835 | 11.965 | 11.11 | 922203 | 11.48273182 | CS |
| 4 | 0.24 | 2.11267605634 | 11.36 | 13.67 | 10.81 | 1190764 | 11.64891428 | CS |
| 12 | 3.11 | 36.6313309776 | 8.49 | 13.67 | 8.15 | 1431640 | 10.16693589 | CS |
| 26 | 4.07 | 54.0504648074 | 7.53 | 13.67 | 6.7367 | 1501942 | 8.95751423 | CS |
| 52 | -6.21 | -34.8680516564 | 17.81 | 18.76 | 6.7367 | 1557643 | 10.7763932 | CS |
| 156 | -24.7078 | -68.0509422218 | 36.3078 | 37.3 | 6.7367 | 1773181 | 16.19863429 | CS |
| 260 | -19.4 | -62.5806451613 | 31 | 73.43 | 6.7367 | 1755791 | 20.99594803 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.61 | 0.01 | 0.09 | 11.59 | 11.8094 | 11.59 | 384114 |
| 1734996900 | 11.6 | 0.11 | 0.96 | 11.55 | 11.67 | 11.41 | 673707 |
| 1734737700 | 11.49 | 0.1 | 0.88 | 11.14 | 11.5101 | 11.14 | 1160865 |
| 1734651300 | 11.39 | -0.39 | -3.31 | 11.835 | 11.965 | 11.11 | 1470124 |
| 1734564900 | 11.78 | -0.25 | -2.08 | 12.13 | 13.67 | 11.725 | 5300102 |
| 1734478500 | 12.03 | 0.22 | 1.86 | 11.78 | 12.16 | 11.67 | 1664602 |
| 1734392100 | 11.81 | 0.08 | 0.68 | 11.83 | 11.99 | 11.67 | 837181 |
| 1734132900 | 11.73 | 0.04 | 0.34 | 11.6336 | 11.76 | 11.425 | 839807 |
| 1734046500 | 11.69 | 0.03 | 0.26 | 11.8 | 11.84 | 11.541 | 405640 |
| 1733960100 | 11.66 | -0.16 | -1.35 | 11.81 | 11.8612 | 11.505 | 515202 |
| 1733873700 | 11.82 | 0.08 | 0.68 | 11.62 | 11.83 | 11.43 | 668344 |
| 1733787300 | 11.74 | -0.13 | -1.10 | 11.93 | 12.08 | 11.6108 | 1208571 |
| 1733528100 | 11.87 | 0.61 | 5.46 | 11.41 | 11.95 | 11.39 | 1079922 |
| 1733441700 | 11.255 | 0.17 | 1.49 | 11.139 | 11.34 | 11.07 | 632169 |
| 1733355300 | 11.09 | -0.27 | -2.33 | 11.42 | 11.48 | 10.81 | 970747 |
| 1733268900 | 11.355 | -0.26 | -2.20 | 11.56 | 11.58 | 11.24 | 1336110 |
| 1733182500 | 11.61 | 0.17 | 1.49 | 11.9 | 11.9 | 11.43 | 1513853 |
| 1732917840 | 11.44 | 0.04 | 0.35 | 11.36 | 11.57 | 11.292 | 772689 |
| 1732750500 | 11.4 | 0.13 | 1.15 | 11.32 | 11.6 | 11.24 | 1268672 |
| 1732664100 | 11.27 | -0.08 | -0.70 | 11.17 | 11.4 | 11 | 1155924 |
| 1732577700 | 11.35 | 0.4 | 3.65 | 11.16 | 11.4 | 11.14 | 2008493 |
| 1732318500 | 10.95 | 0.21 | 1.96 | 10.84 | 11.08 | 10.79 | 1793150 |
| 1732232100 | 10.74 | 0.1 | 0.94 | 10.63 | 10.92 | 10.63 | 1830263 |
| 1732145700 | 10.64 | -0.16 | -1.48 | 10.75 | 11.045 | 10.6 | 1436938 |
| 1732059300 | 10.8 | 0.23 | 2.18 | 10.505 | 11.07 | 10.39 | 2161220 |
| 1731972900 | 10.57 | 0.68 | 6.88 | 9.85 | 10.605 | 9.8201 | 2052639 |
| 1731713700 | 9.89 | -0.31 | -3.04 | 10.3191 | 10.3191 | 9.6 | 2296143 |
| 1731627300 | 10.2 | 1.16 | 12.83 | 11.325 | 11.78 | 9.985 | 10742239 |
| 1731540900 | 9.0399999 | -0.31 | -3.32 | 9.395 | 9.73 | 9.022 | 2920572 |
| 1731454500 | 9.35 | 0.7 | 8.09 | 8.52 | 9.47 | 8.45 | 2908788 |
| 1731368100 | 8.65 | 0.25 | 2.98 | 8.42 | 8.65 | 8.3699999 | 853235 |
| 1731108900 | 8.4 | 0.01 | 0.12 | 8.39 | 8.475 | 8.32 | 859576 |
| 1731022500 | 8.39 | -0.25 | -2.89 | 8.7 | 8.7 | 8.355 | 588859 |
| 1730936100 | 8.64 | 0.31 | 3.72 | 8.5826 | 8.6649999 | 8.38 | 930662 |
| 1730849700 | 8.33 | 0.1 | 1.22 | 8.23 | 8.34 | 8.15 | 591352 |
| 1730763300 | 8.23 | -0.17 | -2.02 | 8.4 | 8.53 | 8.205 | 502648 |
| 1730500500 | 8.4 | -0.35 | -4.00 | 8.82 | 8.82 | 8.4 | 676152 |
| 1730414100 | 8.75 | -0.11 | -1.24 | 8.86 | 8.88 | 8.695 | 412691 |
| 1730327700 | 8.86 | 0.17 | 1.96 | 8.71 | 8.955 | 8.65 | 533162 |
| 1730241300 | 8.69 | -0.4 | -4.40 | 9.06 | 9.06 | 8.65 | 567550 |
| 1730154900 | 9.09 | 0.26 | 2.94 | 8.94 | 9.09 | 8.845 | 462697 |
| 1729895700 | 8.83 | 0.08 | 0.91 | 8.75 | 8.91 | 8.71 | 437622 |
| 1729809300 | 8.75 | -0.07 | -0.79 | 8.86 | 8.91 | 8.695 | 508680 |
| 1729722900 | 8.82 | -0.31 | -3.40 | 9.07 | 9.07 | 8.74 | 618333 |
| 1729636500 | 9.13 | 0.3 | 3.40 | 8.77 | 9.1649999 | 8.72 | 940578 |
| 1729550100 | 8.83 | 0.11 | 1.26 | 8.7 | 8.8699999 | 8.453 | 1590381 |
| 1729290900 | 8.72 | -0.28 | -3.11 | 9.14 | 9.17 | 8.685 | 984288 |
| 1729204500 | 9 | -0.27 | -2.91 | 9.28 | 9.31 | 8.785 | 1073265 |
| 1729118100 | 9.27 | 0.38 | 4.27 | 8.99 | 9.33 | 8.93 | 1341696 |
| 1729031700 | 8.89 | -0.03 | -0.34 | 8.86 | 9.005 | 8.655 | 945450 |
| 1728945300 | 8.92 | -0.37 | -3.98 | 9.2899999 | 9.3699999 | 8.645 | 3358032 |
| 1728686100 | 9.2899999 | 0.02 | 0.22 | 9.3 | 9.375 | 9.22 | 1700682 |
| 1728599700 | 9.27 | 0.07 | 0.76 | 9.23 | 9.365 | 9.2001 | 2511700 |
| 1728513300 | 9.2 | -0.06 | -0.65 | 9.26 | 9.43 | 9.065 | 1364418 |
| 1728426900 | 9.26 | 0.4 | 4.51 | 8.85 | 9.33 | 8.77 | 1851027 |
| 1728340500 | 8.86 | 0.06 | 0.68 | 8.84 | 8.91 | 8.72 | 873559 |
| 1728081300 | 8.8 | 0.15 | 1.73 | 8.6752 | 8.82 | 8.5801 | 980687 |
| 1727994900 | 8.65 | 0.04 | 0.46 | 8.49 | 8.82 | 8.49 | 967336 |
| 1727908500 | 8.61 | 0.51 | 6.30 | 8.0972 | 8.61 | 8.05 | 1123326 |
| 1727822100 | 8.1 | 0.1 | 1.25 | 7.97 | 8.155 | 7.85 | 890771 |
| 1727735520 | 8 | 0.03 | 0.38 | 8.1 | 8.2899999 | 7.9588 | 1124065 |
| 1727476500 | 7.97 | 0.03 | 0.38 | 8.0399999 | 8.31 | 7.94 | 1033451 |
| 1727390100 | 7.94 | -0.05 | -0.63 | 8.13 | 8.17 | 7.93 | 770965 |
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
