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 | -0.61 | -7.625 | 8 | 8.1199 | 6.56 | 1824357 | 7.18092789 | CS |
| 4 | 0.14 | 1.93103448276 | 7.25 | 8.84 | 6.56 | 1938238 | 7.54975718 | CS |
| 12 | -2.28 | -23.5780765253 | 9.67 | 12.22 | 6.56 | 1323905 | 8.6236932 | CS |
| 26 | -6.16 | -45.4612546125 | 13.55 | 15.36 | 6.56 | 857981 | 9.62050803 | CS |
| 52 | -7.91 | -51.6993464052 | 15.3 | 28.8 | 6.56 | 747978 | 12.67114377 | CS |
| 156 | -20.01 | -73.0291970803 | 27.4 | 35.73 | 6.56 | 523326 | 17.63778507 | CS |
| 260 | -41.96 | -85.0253292806 | 49.35 | 54.97 | 6.56 | 476805 | 24.30235988 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737070500 | 7.15 | -0.29 | -3.90 | 7.45 | 7.45 | 6.975 | 1050809 |
| 1736984100 | 7.44 | 0.39 | 5.53 | 7.4 | 7.7 | 7.17 | 1617145 |
| 1736897700 | 7.05 | 0.1 | 1.44 | 7.17 | 7.48 | 6.78 | 4003588 |
| 1736811300 | 6.95 | -0.56 | -7.46 | 7.4 | 7.7 | 6.5599999 | 1193898 |
| 1736552100 | 7.51 | -0.78 | -9.41 | 8.07 | 8.15 | 7.48 | 1263334 |
| 1736379300 | 8.2899999 | -0.07 | -0.84 | 8.28 | 8.42 | 8.01 | 1067727 |
| 1736292900 | 8.36 | 0.17 | 2.08 | 8.3 | 8.84 | 8.2 | 1290415 |
| 1736206500 | 8.19 | 0.42 | 5.41 | 7.93 | 8.49 | 7.9 | 681803 |
| 1735947300 | 7.77 | -0.09 | -1.15 | 7.91 | 8.0168 | 7.53 | 1344364 |
| 1735860900 | 7.86 | 0.13 | 1.68 | 7.86 | 8.11 | 7.67 | 1504352 |
| 1735688100 | 7.73 | 0.5 | 6.92 | 7.28 | 7.77 | 7.14 | 1556323 |
| 1735601700 | 7.23 | -0.18 | -2.43 | 7.35 | 7.5 | 7.2 | 1757332 |
| 1735342500 | 7.41 | -0.46 | -5.84 | 7.83 | 7.9893 | 7.3 | 1272097 |
| 1735256100 | 7.87 | 0.47 | 6.35 | 7.35 | 7.91 | 7.17 | 1107660 |
| 1735077840 | 7.4 | 0.02 | 0.27 | 7.42 | 7.56 | 7.245 | 344201 |
| 1734996900 | 7.38 | -0.24 | -3.15 | 7.64 | 7.77 | 7.15 | 1386142 |
| 1734737700 | 7.62 | 0.21 | 2.83 | 7.36 | 7.75 | 7.21 | 10675997 |
| 1734651300 | 7.41 | -0.36 | -4.63 | 7.9 | 8.005 | 7.38 | 1852610 |
| 1734564900 | 7.77 | -0.7 | -8.26 | 8.53 | 8.6 | 7.54 | 1293805 |
| 1734478500 | 8.47 | -0.07 | -0.82 | 8.5 | 8.69 | 8.28 | 1232838 |
| 1734392100 | 8.5399999 | 0.26 | 3.14 | 8.22 | 8.75 | 8.06 | 1545731 |
| 1734132900 | 8.28 | -0.44 | -5.05 | 8.67 | 8.825 | 8.26 | 1492679 |
| 1734046500 | 8.72 | -0.58 | -6.24 | 9.22 | 9.3668 | 8.45 | 1490258 |
| 1733960100 | 9.3 | -0.46 | -4.71 | 9.75 | 9.75 | 8.96 | 934791 |
| 1733873700 | 9.76 | -0.41 | -4.03 | 9.84 | 10.01 | 9.135 | 2352468 |
| 1733787300 | 10.17 | 0.59 | 6.16 | 9.49 | 10.52 | 9.49 | 2403728 |
| 1733528100 | 9.58 | 0.84 | 9.61 | 8.8 | 9.7 | 8.59 | 1745148 |
| 1733441700 | 8.74 | -0.42 | -4.59 | 9.2 | 9.2899999 | 8.44 | 1964153 |
| 1733355300 | 9.16 | -0.14 | -1.51 | 9.34 | 9.455 | 9.02 | 646156 |
| 1733268900 | 9.3 | -0.7 | -7.00 | 9.84 | 9.9 | 9.13 | 836330 |
| 1733182500 | 10 | 0.08 | 0.81 | 9.89 | 10.39 | 9.89 | 897756 |
| 1732917840 | 9.92 | -0.09 | -0.90 | 10.01 | 10.22 | 9.82 | 263674 |
| 1732750500 | 10.01 | 0.46 | 4.82 | 9.6 | 10.2 | 9.39 | 631690 |
| 1732664100 | 9.55 | -0.03 | -0.31 | 9.5 | 9.77 | 9.4 | 624373 |
| 1732577700 | 9.58 | -0.01 | -0.10 | 9.82 | 10.2 | 9.57 | 763121 |
| 1732318500 | 9.59 | 0.41 | 4.47 | 9.15 | 9.82 | 9 | 684381 |
| 1732232100 | 9.18 | -0.45 | -4.67 | 9.38 | 9.7 | 9.08 | 699449 |
| 1732145700 | 9.63 | 0.07 | 0.73 | 9.56 | 9.8 | 9.01 | 805694 |
| 1732059300 | 9.56 | -0.59 | -5.81 | 9.92 | 9.94 | 8.865 | 2029707 |
| 1731972900 | 10.15 | 0.52 | 5.40 | 11.11 | 11.38 | 9.93 | 3073616 |
| 1731713700 | 9.63 | -1.51 | -13.55 | 11.56 | 11.63 | 9.58 | 1284748 |
| 1731627300 | 11.14 | 0.47 | 4.40 | 10.89 | 12.1099 | 10.73 | 1248586 |
| 1731540900 | 10.67 | 0.18 | 1.72 | 10.7 | 10.73 | 10.2376 | 572157 |
| 1731454500 | 10.49 | -1.07 | -9.26 | 11.33 | 11.41 | 10.49 | 674650 |
| 1731368100 | 11.56 | 0.4 | 3.58 | 11.29 | 12.22 | 11.29 | 724333 |
| 1731108900 | 11.16 | -0.03 | -0.27 | 11.22 | 11.7 | 10.76 | 1085390 |
| 1731022500 | 11.19 | 1.76 | 18.66 | 10.2 | 11.62 | 10 | 1737148 |
| 1730936100 | 9.43 | 0.51 | 5.72 | 9.27 | 9.45 | 8.95 | 652404 |
| 1730849700 | 8.92 | 0.16 | 1.83 | 8.76 | 8.97 | 8.58 | 364491 |
| 1730763300 | 8.76 | -0.03 | -0.34 | 8.84 | 8.89 | 8.55 | 369384 |
| 1730500500 | 8.7899999 | 0.2 | 2.33 | 8.72 | 8.88 | 8.535 | 476733 |
| 1730414100 | 8.59 | -0.25 | -2.83 | 8.8 | 8.9847 | 8.565 | 502230 |
| 1730327700 | 8.84 | -0.22 | -2.43 | 9 | 9.27 | 8.815 | 395989 |
| 1730241300 | 9.06 | -0.32 | -3.41 | 9.42 | 9.46 | 8.9 | 427141 |
| 1730154900 | 9.38 | 0.03 | 0.32 | 9.5 | 9.7449999 | 9.26 | 437604 |
| 1729895700 | 9.35 | -0.23 | -2.40 | 9.67 | 9.84 | 9.305 | 394841 |
| 1729809300 | 9.58 | -0.16 | -1.64 | 9.8699999 | 9.8699999 | 9.4 | 369850 |
| 1729722900 | 9.74 | 0.15 | 1.56 | 9.5399999 | 9.81 | 9.45 | 490296 |
| 1729636500 | 9.59 | -0.78 | -7.52 | 10.27 | 10.32 | 9.41 | 486680 |
| 1729550100 | 10.37 | -0.73 | -6.58 | 10.99 | 11.23 | 10.28 | 765177 |
| 1729290900 | 11.1 | 0.5 | 4.72 | 10.67 | 11.18 | 10.67 | 436995 |
| 1729204500 | 10.6 | -0.15 | -1.40 | 10.95 | 10.9999 | 10.37 | 372951 |
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
