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 | 3.559 | 45.2741381504 | 7.861 | 11.43 | 7 | 56640 | 9.77703934 | CS |
| 4 | 3.325 | 41.0747374923 | 8.095 | 11.43 | 6.19 | 66943 | 8.01872508 | CS |
| 12 | 6.18 | 117.938931298 | 5.24 | 11.43 | 5 | 120781 | 7.44160963 | CS |
| 26 | 6.17 | 117.523809524 | 5.25 | 11.43 | 4.59 | 147734 | 6.89592405 | CS |
| 52 | 6.17 | 117.523809524 | 5.25 | 11.43 | 4.59 | 147734 | 6.89592405 | CS |
| 156 | 6.17 | 117.523809524 | 5.25 | 11.43 | 4.59 | 147734 | 6.89592405 | CS |
| 260 | 6.17 | 117.523809524 | 5.25 | 11.43 | 4.59 | 147734 | 6.89592405 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 11.02 | 0.59 | 5.66 | 10.42 | 11.5 | 10.3 | 25720 |
| 1741732500 | 10.43 | 0.24 | 2.36 | 9.81 | 10.98 | 9.6 | 40632 |
| 1741646100 | 10.19 | -0.08 | -0.78 | 10.3218 | 10.64 | 9.44 | 44779 |
| 1741390500 | 10.27 | 2.06 | 25.09 | 8.42 | 10.755 | 8.4 | 139937 |
| 1741304100 | 8.21 | 0.66 | 8.74 | 7.66 | 8.35 | 7.66 | 22473 |
| 1741217700 | 7.55 | -0.49 | -6.09 | 7.861 | 8.21 | 7 | 35379 |
| 1741131300 | 8.0399999 | 0.34 | 4.42 | 7.765 | 8.97 | 7.65 | 56765 |
| 1741044900 | 7.7 | 0.56 | 7.84 | 7.815 | 7.98 | 7.2 | 117774 |
| 1740785700 | 7.14 | 0.04 | 0.56 | 7.3 | 7.76 | 6.92 | 9961 |
| 1740699300 | 7.1 | -0.2 | -2.74 | 7.31 | 7.545 | 6.66 | 147837 |
| 1740612900 | 7.3 | -0.28 | -3.69 | 7.65 | 7.65 | 7.3 | 14671 |
| 1740526500 | 7.58 | 0.53 | 7.52 | 7.15 | 8.285 | 6.65 | 174084 |
| 1740440100 | 7.05 | -0.15 | -2.08 | 6.85 | 7.48 | 6.64 | 48764 |
| 1740180900 | 7.2 | -0.64 | -8.16 | 7.75 | 8.0361 | 6.19 | 143957 |
| 1740094500 | 7.84 | 0.52 | 7.10 | 7.21 | 8.1199999 | 7.06 | 189356 |
| 1740008100 | 7.32 | 0 | 0.00 | 7.52 | 7.745 | 7.3 | 14345 |
| 1739921700 | 7.32 | -0.57 | -7.22 | 7.714 | 7.714 | 7.01 | 25562 |
| 1739576100 | 7.89 | 0.09 | 1.15 | 7.5 | 7.89 | 7.5 | 14035 |
| 1739489700 | 7.8 | -0.48 | -5.80 | 8.03 | 8.23 | 7.53 | 20320 |
| 1739403300 | 8.28 | 0.13 | 1.60 | 8.095 | 8.28 | 7.93 | 11280 |
| 1739316900 | 8.15 | -0.32 | -3.78 | 8.23 | 8.53 | 8.125 | 6108 |
| 1739230500 | 8.47 | 0.32 | 3.93 | 8.31 | 8.47 | 8.1 | 28770 |
| 1738971300 | 8.15 | -0.02 | -0.24 | 8.225 | 8.6 | 8.03 | 55740 |
| 1738884900 | 8.17 | -0.55 | -6.31 | 8.88 | 8.88 | 7.9 | 26642 |
| 1738798500 | 8.72 | 0.95 | 12.23 | 7.82 | 8.7899999 | 7.4 | 45994 |
| 1738712100 | 7.77 | 0.5 | 6.88 | 7.5 | 8 | 7.05 | 139056 |
| 1738625700 | 7.27 | -0.49 | -6.31 | 7.37 | 7.9 | 7.2 | 51760 |
| 1738366500 | 7.76 | -0.52 | -6.28 | 8.4 | 8.725 | 7.5 | 90206 |
| 1738280100 | 8.28 | -0.68 | -7.59 | 8.81 | 9.7 | 8.03 | 62752 |
| 1738193700 | 8.96 | 0.55 | 6.54 | 8.21 | 9.03 | 7.64 | 219691 |
| 1738107300 | 8.41 | 1.18 | 16.32 | 7.34 | 9.86 | 6.93 | 132822 |
| 1738020900 | 7.23 | -0.06 | -0.82 | 7.2 | 7.557 | 7.16 | 18308 |
| 1737761700 | 7.29 | -0.09 | -1.22 | 7.36 | 7.9443 | 7.07 | 39947 |
| 1737675300 | 7.38 | 0 | 0.00 | 7.38 | 7.38 | 7.38 | 0 |
| 1737588900 | 7.38 | -1.07 | -12.66 | 8.15 | 8.3955 | 6.5993 | 141750 |
| 1737502500 | 8.45 | -0.74 | -8.05 | 9.43 | 9.82 | 8 | 212515 |
| 1737156900 | 9.19 | 1.43 | 18.43 | 7.74 | 9.26 | 7.74 | 163202 |
| 1737070500 | 7.76 | 0.18 | 2.37 | 7.46 | 7.95 | 7.44 | 424774 |
| 1736984100 | 7.58 | 0.18 | 2.43 | 7.3 | 7.8999 | 7.15 | 613541 |
| 1736897700 | 7.4001 | 0.1 | 1.37 | 7.5 | 7.5826 | 7.24 | 222046 |
| 1736811300 | 7.3 | 0.29 | 4.14 | 7.3 | 7.8 | 6.75 | 546318 |
| 1736552100 | 7.01 | 0.32 | 4.78 | 6.82 | 7.95 | 6.5 | 906487 |
| 1736379300 | 6.69 | 1.06 | 18.72 | 5.47 | 7.8 | 5.4546 | 395834 |
| 1736292900 | 5.635 | 0.23 | 4.35 | 5.47 | 5.9 | 5.4 | 17474 |
| 1736206500 | 5.4001 | -0.4 | -6.89 | 5.86 | 6.0599 | 5.3 | 52199 |
| 1735947300 | 5.8 | -0.04 | -0.68 | 5.8 | 5.8949999 | 5.64 | 81967 |
| 1735860900 | 5.84 | -0.01 | -0.17 | 5.85 | 6.2663 | 5.7316 | 76491 |
| 1735688100 | 5.85 | 0.08 | 1.43 | 5.88 | 5.9 | 5.79 | 7708 |
| 1735601700 | 5.7673 | 0.37 | 6.80 | 5.47 | 5.99 | 5.4 | 47496 |
| 1735342500 | 5.4 | -0.04 | -0.66 | 5.39 | 5.5 | 5.38 | 5844 |
| 1735256100 | 5.4358 | 0.15 | 2.76 | 5.25 | 5.45 | 5.2117 | 6511 |
| 1735077840 | 5.29 | 0.07 | 1.34 | 5.22 | 5.45 | 5.18 | 148055 |
| 1734996900 | 5.22 | -0.16 | -2.97 | 5.49 | 5.89 | 5.11 | 79459 |
| 1734737700 | 5.38 | -0.07 | -1.28 | 5.4 | 5.5 | 5.1525 | 15919 |
| 1734651300 | 5.45 | 0.23 | 4.41 | 5.47 | 5.47 | 5.11 | 82001 |
| 1734564900 | 5.22 | 0.06 | 1.16 | 5.24 | 5.6 | 5 | 84868 |
| 1734478500 | 5.16 | 0.09 | 1.78 | 5.0199999 | 5.25 | 4.9101 | 172653 |
| 1734392100 | 5.07 | 0.07 | 1.40 | 5.16 | 5.16 | 4.66 | 186268 |
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
