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 | -0.095 | -1.09826589595 | 8.65 | 8.71 | 8.42 | 9714 | 8.54458016 | SP |
| 4 | -0.235 | -2.67349260523 | 8.79 | 9 | 8.42 | 17246 | 8.66389465 | SP |
| 12 | -1.185 | -12.1663244353 | 9.74 | 9.91 | 8.42 | 17649 | 8.9292784 | SP |
| 26 | -1.605 | -15.7972440945 | 10.16 | 10.95 | 8.42 | 12053 | 9.44313885 | SP |
| 52 | -1.815 | -17.5024108004 | 10.37 | 10.95 | 8.42 | 11577 | 9.70748687 | SP |
| 156 | -5.635 | -39.7110641297 | 14.19 | 16.6994 | 8.42 | 32211 | 13.39361952 | SP |
| 260 | -9.645 | -52.9945054945 | 18.2 | 18.9 | 8.42 | 40815 | 14.47202646 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 8.555 | 0.14 | 1.60 | 8.52 | 8.59 | 8.52 | 20608 |
| 1737675300 | 8.42 | 0 | 0.00 | 8.42 | 8.42 | 8.42 | 0 |
| 1737588900 | 8.42 | -0.18 | -2.09 | 8.5399999 | 8.5399999 | 8.42 | 10228 |
| 1737502500 | 8.6 | -0.04 | -0.41 | 8.57 | 8.6199999 | 8.57 | 12457 |
| 1737156900 | 8.635 | 0.07 | 0.76 | 8.65 | 8.71 | 8.63 | 6457 |
| 1737070500 | 8.5695 | 0.05 | 0.58 | 8.5 | 8.6 | 8.5 | 11287 |
| 1736984100 | 8.52 | 0.04 | 0.53 | 8.55 | 8.59 | 8.52 | 34929 |
| 1736897700 | 8.475 | -0.01 | -0.14 | 8.47 | 8.49 | 8.45 | 19605 |
| 1736811300 | 8.4867 | -0.05 | -0.62 | 8.51 | 8.51 | 8.42 | 9428 |
| 1736552100 | 8.5399999 | -0.19 | -2.12 | 8.52 | 8.634 | 8.4957 | 6245 |
| 1736379300 | 8.725 | -0.24 | -2.62 | 8.76 | 8.76 | 8.71 | 6643 |
| 1736292900 | 8.96 | 0.06 | 0.62 | 8.99 | 9 | 8.88 | 7986 |
| 1736206500 | 8.905 | 0.05 | 0.59 | 8.9 | 8.96 | 8.89 | 18257 |
| 1735947300 | 8.8526 | 0.08 | 0.88 | 8.81 | 8.8798999 | 8.81 | 2047 |
| 1735860900 | 8.775 | 0.09 | 1.09 | 8.73 | 8.8 | 8.73 | 4707 |
| 1735688100 | 8.6804 | -0.05 | -0.58 | 8.73 | 8.73 | 8.65 | 27835 |
| 1735601700 | 8.7312999 | -0.06 | -0.69 | 8.71 | 8.75 | 8.645 | 88282 |
| 1735342500 | 8.7922999 | -0.06 | -0.71 | 8.7899999 | 8.89 | 8.7678999 | 9535 |
| 1735256100 | 8.855 | 0.01 | 0.15 | 8.8 | 8.89 | 8.8 | 7684 |
| 1735077840 | 8.8417999 | 0.06 | 0.70 | 8.77 | 8.8499 | 8.77 | 8586 |
| 1734996900 | 8.78 | -0.02 | -0.23 | 8.77 | 8.86 | 8.76 | 38091 |
| 1734737700 | 8.8 | 0.17 | 1.97 | 8.65 | 8.84 | 8.65 | 91649 |
| 1734651300 | 8.63 | -0.02 | -0.23 | 8.65 | 8.689 | 8.63 | 19063 |
| 1734564900 | 8.65 | -0.21 | -2.32 | 8.88 | 8.89 | 8.61 | 41223 |
| 1734478500 | 8.855 | -0.01 | -0.15 | 8.85 | 8.89 | 8.85 | 17294 |
| 1734392100 | 8.8681 | -0.02 | -0.25 | 8.86 | 8.91 | 8.85 | 17063 |
| 1734132900 | 8.89 | -0.12 | -1.33 | 8.92 | 8.98 | 8.89 | 21344 |
| 1734046500 | 9.01 | -0.07 | -0.77 | 9.0399999 | 9.08 | 8.98 | 88777 |
| 1733960100 | 9.08 | -0.06 | -0.60 | 9.15 | 9.15 | 9.0399999 | 11748 |
| 1733873700 | 9.135 | -0.04 | -0.44 | 9.1199999 | 9.16 | 9.08 | 13245 |
| 1733787300 | 9.175 | 0.07 | 0.71 | 9.16 | 9.24 | 9.16 | 9185 |
| 1733528100 | 9.11 | -0.01 | -0.11 | 9.19 | 9.23 | 9.0958 | 14600 |
| 1733441700 | 9.1199999 | 0.02 | 0.22 | 9.1199999 | 9.1585 | 9.08 | 31998 |
| 1733355300 | 9.1 | -0.04 | -0.44 | 9.14 | 9.15 | 9.06 | 16234 |
| 1733268900 | 9.14 | -0.08 | -0.87 | 9.2 | 9.21 | 9.14 | 3240 |
| 1733182500 | 9.22 | -0.09 | -0.97 | 9.21 | 9.2899999 | 9.18 | 7986 |
| 1732917840 | 9.31 | -0.01 | -0.11 | 9.3 | 9.3173999 | 9.265 | 1933 |
| 1732750500 | 9.32 | 0.06 | 0.65 | 9.28 | 9.39 | 9.28 | 19351 |
| 1732664100 | 9.26 | -0.02 | -0.22 | 9.32 | 9.32 | 9.22 | 6372 |
| 1732577700 | 9.28 | 0.11 | 1.20 | 9.22 | 9.3195 | 9.22 | 11053 |
| 1732318500 | 9.17 | 0.1 | 1.10 | 9.08 | 9.17 | 9.07 | 4881 |
| 1732232100 | 9.07 | -0.07 | -0.71 | 9.08 | 9.18 | 9.03 | 12357 |
| 1732145700 | 9.135 | 0.03 | 0.27 | 9.08 | 9.135 | 9.03 | 7723 |
| 1732059300 | 9.11 | -0.06 | -0.65 | 9.2 | 9.2 | 9.1012 | 43422 |
| 1731972900 | 9.17 | -0.11 | -1.19 | 9.24 | 9.25 | 9.157 | 8985 |
| 1731713700 | 9.28 | 0.07 | 0.76 | 9.26 | 9.36 | 9.21 | 5992 |
| 1731627300 | 9.21 | 0.01 | 0.11 | 9.22 | 9.28 | 9.21 | 4077 |
| 1731540900 | 9.2 | 0 | 0.00 | 9.19 | 9.2 | 9.15 | 2457 |
| 1731454500 | 9.2 | -0.15 | -1.60 | 9.33 | 9.33 | 9.13 | 7669 |
| 1731368100 | 9.35 | 0.05 | 0.54 | 9.33 | 9.3999 | 9.2899999 | 14096 |
| 1731108900 | 9.3 | -0.12 | -1.27 | 9.3699999 | 9.3699999 | 9.26 | 4134 |
| 1731022500 | 9.42 | 0.14 | 1.45 | 9.33 | 9.44 | 9.3001 | 42956 |
| 1730936100 | 9.285 | -0.56 | -5.64 | 9.21 | 9.32 | 9.18 | 15534 |
| 1730849700 | 9.84 | 0.04 | 0.41 | 9.77 | 9.91 | 9.77 | 3216 |
| 1730763300 | 9.8 | 0.19 | 1.98 | 9.68 | 9.84 | 9.68 | 5701 |
| 1730500500 | 9.6097 | -0.13 | -1.29 | 9.74 | 9.78 | 9.59 | 8987 |
| 1730414100 | 9.735 | -0.02 | -0.15 | 9.69 | 9.75 | 9.66 | 20995 |
| 1730327700 | 9.75 | 0.02 | 0.21 | 9.76 | 9.81 | 9.72 | 2771 |
| 1730241300 | 9.73 | -0.19 | -1.92 | 9.85 | 9.85 | 9.73 | 1859 |
| 1730154900 | 9.92 | 0.01 | 0.10 | 9.91 | 9.97 | 9.8699999 | 5060 |
| 1729895700 | 9.91 | -0.03 | -0.30 | 9.94 | 9.99 | 9.88 | 3746 |
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
