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 | 0.349 | 3.18983639521 | 10.941 | 11.45 | 10.93 | 426464 | 11.23639017 | CS |
| 4 | 0.43 | 3.95948434622 | 10.86 | 11.45 | 10.85 | 136519 | 11.16571938 | CS |
| 12 | 0.39 | 3.57798165138 | 10.9 | 11.45 | 10.75 | 58574 | 11.08669039 | CS |
| 26 | 0.29 | 2.63636363636 | 11 | 11.45 | 10.6216 | 47497 | 11.07286001 | CS |
| 52 | 0.29 | 2.63636363636 | 11 | 11.45 | 10.6216 | 47497 | 11.07286001 | CS |
| 156 | 0.29 | 2.63636363636 | 11 | 11.45 | 10.6216 | 47497 | 11.07286001 | CS |
| 260 | 0.29 | 2.63636363636 | 11 | 11.45 | 10.6216 | 47497 | 11.07286001 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732664100 | 11.29 | -0.09 | -0.75 | 11.38 | 11.38 | 11.22 | 102489 |
| 1732577700 | 11.375 | 0.03 | 0.22 | 11.38 | 11.45 | 11.35 | 102010 |
| 1732318500 | 11.35 | 0.36 | 3.28 | 11.02 | 11.45 | 11.0199 | 1584810 |
| 1732232100 | 10.99 | 0.05 | 0.46 | 10.94 | 11.05 | 10.94 | 283157 |
| 1732145700 | 10.94 | -0 | -0.03 | 10.94 | 10.9599 | 10.93 | 290375 |
| 1732059300 | 10.9428 | -0 | -0.03 | 10.96 | 10.96 | 10.94 | 60841 |
| 1731972900 | 10.9459 | -0 | -0.04 | 10.96 | 10.96 | 10.94 | 25293 |
| 1731713700 | 10.95 | 0 | 0.00 | 10.95 | 10.95 | 10.94 | 10405 |
| 1731627300 | 10.95 | 0.01 | 0.09 | 10.95 | 10.95 | 10.94 | 15873 |
| 1731540900 | 10.94 | -0.01 | -0.09 | 10.95 | 10.95 | 10.93 | 15643 |
| 1731454500 | 10.95 | 0.02 | 0.20 | 10.93 | 10.95 | 10.9213 | 64487 |
| 1731368100 | 10.9282 | 0.02 | 0.17 | 10.92 | 10.9282 | 10.904 | 75244 |
| 1731108900 | 10.91 | 0.02 | 0.14 | 10.91 | 10.93 | 10.89 | 100995 |
| 1731022500 | 10.895 | -0 | -0.02 | 10.91 | 10.9197 | 10.89 | 9714 |
| 1730936100 | 10.8971 | -0 | -0.02 | 10.9 | 10.92 | 10.8833 | 39438 |
| 1730849700 | 10.8998 | 0.02 | 0.18 | 10.86 | 10.9 | 10.86 | 208851 |
| 1730763300 | 10.88 | -0 | -0.02 | 10.87 | 10.885 | 10.86 | 2572 |
| 1730500500 | 10.8823 | -0.02 | -0.16 | 10.86 | 10.9 | 10.86 | 1920 |
| 1730414100 | 10.9 | 0.02 | 0.19 | 10.9 | 10.9 | 10.87 | 7197 |
| 1730327700 | 10.879 | 0.01 | 0.08 | 10.88 | 10.88 | 10.86 | 4170 |
| 1730241300 | 10.87 | 0.01 | 0.09 | 10.87 | 10.87 | 10.85 | 24461 |
| 1730154900 | 10.86 | 0 | 0.00 | 10.87 | 10.87 | 10.86 | 1650 |
| 1729895700 | 10.86 | -0.01 | -0.05 | 10.87 | 10.87 | 10.8511 | 1260 |
| 1729809300 | 10.865 | 0.03 | 0.23 | 10.87 | 10.87 | 10.84 | 30545 |
| 1729722900 | 10.84 | -0.02 | -0.18 | 10.87 | 10.87 | 10.84 | 3078 |
| 1729636500 | 10.86 | 0 | 0.00 | 10.87 | 10.87 | 10.855 | 1246 |
| 1729550100 | 10.86 | 0.02 | 0.18 | 10.86 | 10.86 | 10.84 | 8549 |
| 1729290900 | 10.84 | 0 | 0.00 | 10.87 | 10.87 | 10.83 | 5156 |
| 1729204500 | 10.84 | 0 | 0.00 | 10.87 | 10.87 | 10.8335 | 2207 |
| 1729118100 | 10.84 | -0.01 | -0.05 | 10.86 | 10.86 | 10.84 | 7416 |
| 1729031700 | 10.845 | 0.01 | 0.05 | 10.85 | 10.85 | 10.84 | 7477 |
| 1728945300 | 10.84 | 0.02 | 0.18 | 10.87 | 10.87 | 10.8336 | 10593 |
| 1728686100 | 10.82 | -0.02 | -0.18 | 10.87 | 10.87 | 10.82 | 12798 |
| 1728599700 | 10.84 | 0 | 0.00 | 10.88 | 10.88 | 10.84 | 15459 |
| 1728513300 | 10.84 | -0.01 | -0.05 | 10.86 | 10.86 | 10.83 | 7355 |
| 1728426900 | 10.845 | 0.01 | 0.09 | 10.86 | 10.86 | 10.84 | 2462 |
| 1728340500 | 10.835 | -0.01 | -0.05 | 10.83 | 10.84 | 10.83 | 7036 |
| 1728081300 | 10.84 | 0 | 0.00 | 10.84 | 10.84 | 10.83 | 10395 |
| 1727994900 | 10.84 | 0.01 | 0.12 | 10.83 | 10.84 | 10.82 | 2442 |
| 1727908500 | 10.8273 | -0 | -0.02 | 10.83 | 10.83 | 10.827 | 1350 |
| 1727822100 | 10.83 | -0.02 | -0.18 | 10.85 | 10.85 | 10.77 | 11778 |
| 1727735700 | 10.85 | 0.03 | 0.28 | 10.85 | 10.85 | 10.83 | 10116 |
| 1727476500 | 10.82 | -0.01 | -0.05 | 10.82 | 10.84 | 10.82 | 12522 |
| 1727390100 | 10.825 | 0 | 0.00 | 10.85 | 10.85 | 10.82 | 21534 |
| 1727303700 | 10.825 | -0.01 | -0.05 | 10.83 | 10.83 | 10.8101 | 16410 |
| 1727217300 | 10.83 | 0.02 | 0.19 | 10.82 | 10.83 | 10.815 | 28585 |
| 1727130900 | 10.81 | 0.02 | 0.19 | 10.8 | 10.82 | 10.8 | 105830 |
| 1726871700 | 10.79 | -0.01 | -0.05 | 10.81 | 10.81 | 10.775 | 4969 |
| 1726785300 | 10.7955 | 0.03 | 0.24 | 10.8 | 10.81 | 10.77 | 4346 |
| 1726698900 | 10.7701 | -0.02 | -0.18 | 10.75 | 10.8054 | 10.75 | 137830 |
| 1726612500 | 10.79 | -0.07 | -0.64 | 10.89 | 10.8999 | 10.79 | 54788 |
| 1726526100 | 10.86 | 0.04 | 0.37 | 10.96 | 10.96 | 10.81 | 3498 |
| 1726266900 | 10.82 | 0.01 | 0.09 | 10.94 | 10.94 | 10.81 | 12606 |
| 1726180500 | 10.81 | 0 | 0.00 | 10.98 | 10.98 | 10.81 | 180872 |
| 1726094100 | 10.81 | -0.03 | -0.28 | 10.97 | 10.97 | 10.81 | 6032 |
| 1726007700 | 10.84 | 0.04 | 0.37 | 10.85 | 10.85 | 10.8 | 4767 |
| 1725921300 | 10.8 | -0.03 | -0.28 | 10.83 | 10.85 | 10.8 | 8269 |
| 1725662100 | 10.83 | 0 | 0.00 | 10.9 | 10.9 | 10.8 | 2341 |
| 1725575700 | 10.83 | 0 | 0.00 | 10.88 | 10.88 | 10.83 | 1696 |
| 1725489300 | 10.83 | -0.04 | -0.32 | 10.85 | 10.87 | 10.83 | 16459 |
| 1725402900 | 10.865 | -0.02 | -0.14 | 10.88 | 10.9 | 10.86 | 10075 |
| 1725057300 | 10.88 | 0 | 0.00 | 10.9 | 10.9 | 10.87 | 27313 |
| 1724970900 | 10.88 | -0.01 | -0.09 | 10.905 | 10.92 | 10.88 | 3864 |
| 1724884500 | 10.89 | -0.02 | -0.18 | 10.92 | 10.92 | 10.89 | 31264 |
| 1724798100 | 10.91 | -0.01 | -0.09 | 10.93 | 10.945 | 10.91 | 24313 |
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
