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 | -0.65 | -6.41658440276 | 10.13 | 10.28 | 8.8902 | 741378 | 9.3424526 | CS |
| 4 | 2.25 | 31.1203319502 | 7.23 | 10.4 | 6.92 | 763397 | 8.61129013 | CS |
| 12 | 3.2 | 50.9554140127 | 6.28 | 10.4 | 6.05 | 634609 | 7.7801615 | CS |
| 26 | -0.06 | -0.62893081761 | 9.54 | 10.4 | 6.05 | 573667 | 8.12731479 | CS |
| 52 | -1.53 | -13.8964577657 | 11.01 | 14.93 | 6.05 | 523444 | 9.86824265 | CS |
| 156 | -20.16 | -68.016194332 | 29.64 | 29.71 | 6.05 | 671895 | 15.56732129 | CS |
| 260 | -9.36 | -49.6815286624 | 18.84 | 56.95 | 6.05 | 897114 | 20.18186394 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 9.3 | 0.11 | 1.20 | 9.1199999 | 9.49 | 9.05 | 460862 |
| 1732059300 | 9.19 | 0.06 | 0.66 | 8.9 | 9.27 | 8.8 | 633017 |
| 1731972900 | 9.13 | -0.13 | -1.40 | 9.35 | 9.47 | 9.11 | 738910 |
| 1731713700 | 9.26 | -0.35 | -3.64 | 9.53 | 9.55 | 9.15 | 757431 |
| 1731627300 | 9.61 | -0.5 | -4.95 | 10.18 | 10.28 | 9.49 | 1321420 |
| 1731540900 | 10.11 | 1.72 | 20.50 | 10.3 | 10.6 | 9.66 | 3189523 |
| 1731454500 | 8.39 | -0.36 | -4.11 | 8.61 | 8.7 | 8.263 | 636514 |
| 1731368100 | 8.75 | 1.08 | 14.08 | 7.7 | 8.85 | 7.6801 | 1555547 |
| 1731108900 | 7.67 | -0.14 | -1.79 | 7.73 | 7.8399 | 7.62 | 391868 |
| 1731022500 | 7.81 | -0.22 | -2.74 | 8.11 | 8.1199999 | 7.78 | 391552 |
| 1730936100 | 8.03 | 0.24 | 3.08 | 7.94 | 8.1 | 7.81 | 579360 |
| 1730849700 | 7.79 | 0.66 | 9.26 | 7.22 | 7.92 | 7.22 | 885922 |
| 1730763300 | 7.13 | -0.2 | -2.73 | 7.29 | 7.4 | 7.13 | 384819 |
| 1730500500 | 7.33 | 0.18 | 2.52 | 7.23 | 7.51 | 7.23 | 602371 |
| 1730414100 | 7.15 | 0.01 | 0.14 | 7.14 | 7.298 | 7.07 | 425157 |
| 1730327700 | 7.14 | -0.35 | -4.67 | 7.42 | 7.57 | 7.13 | 371739 |
| 1730241300 | 7.49 | -0.21 | -2.73 | 7.62 | 7.7 | 7.4 | 490769 |
| 1730154900 | 7.7 | 0.7 | 9.92 | 7.28 | 8.105 | 7.19 | 1394388 |
| 1729895700 | 7.005 | -0.04 | -0.50 | 7.06 | 7.18 | 6.92 | 426658 |
| 1729809300 | 7.04 | -0.29 | -3.96 | 7.3 | 7.31 | 7.03 | 358212 |
| 1729722900 | 7.33 | -0.16 | -2.14 | 7.45 | 7.53 | 7.2211 | 230618 |
| 1729636500 | 7.49 | -0.05 | -0.66 | 7.53 | 7.61 | 7.420565 | 278084 |
| 1729550100 | 7.54 | -0.16 | -2.08 | 7.73 | 7.73 | 7.38 | 366686 |
| 1729290900 | 7.7 | 0.25 | 3.29 | 7.52 | 7.77 | 7.48 | 518091 |
| 1729204500 | 7.455 | 0 | 0.07 | 7.44 | 7.565 | 7.33 | 484273 |
| 1729118100 | 7.45 | 0.15 | 2.05 | 7.33 | 7.55 | 7.28 | 295546 |
| 1729031700 | 7.3 | 0.05 | 0.76 | 7.18 | 7.32 | 7.16 | 242494 |
| 1728945300 | 7.245 | -0.03 | -0.34 | 7.35 | 7.35 | 7.19 | 262143 |
| 1728686100 | 7.27 | -0.03 | -0.41 | 7.3 | 7.425 | 7.25 | 378555 |
| 1728599700 | 7.3 | -0.17 | -2.28 | 7.36 | 7.405 | 7.24 | 209749 |
| 1728513300 | 7.47 | 0 | 0.07 | 7.47 | 7.64 | 7.438 | 409080 |
| 1728426900 | 7.465 | -0.27 | -3.43 | 7.69 | 7.73 | 7.41 | 256415 |
| 1728340500 | 7.73 | -0.06 | -0.77 | 7.77 | 7.96 | 7.7 | 425191 |
| 1728081300 | 7.79 | 0.08 | 1.04 | 7.84 | 7.89 | 7.71 | 258961 |
| 1727994900 | 7.71 | 0.08 | 1.05 | 7.55 | 7.7999 | 7.51 | 296269 |
| 1727908500 | 7.63 | -0.21 | -2.68 | 7.78 | 7.83 | 7.56 | 409438 |
| 1727822100 | 7.84 | -0.47 | -5.66 | 8.33 | 8.33 | 7.82 | 444257 |
| 1727735700 | 8.31 | 0.17 | 2.09 | 8.21 | 8.4470949 | 8.16 | 602136 |
| 1727476500 | 8.14 | 0.15 | 1.88 | 8.09 | 8.14 | 7.89 | 602791 |
| 1727390100 | 7.99 | 0.37 | 4.79 | 7.76 | 8.005 | 7.67 | 426409 |
| 1727303700 | 7.625 | 0.22 | 2.90 | 7.4 | 7.71 | 7.335 | 807241 |
| 1727217300 | 7.41 | -0.01 | -0.13 | 7.49 | 7.63 | 7.39 | 443464 |
| 1727130900 | 7.42 | -0.16 | -2.11 | 7.6 | 7.71 | 7.34 | 475993 |
| 1726871700 | 7.58 | 0.1 | 1.34 | 7.48 | 7.6599 | 7.45 | 744730 |
| 1726785300 | 7.48 | 0.12 | 1.63 | 7.6 | 7.68 | 7.43 | 409598 |
| 1726698900 | 7.36 | -0.12 | -1.60 | 7.46 | 7.77 | 7.345 | 524811 |
| 1726612500 | 7.48 | 0.06 | 0.81 | 7.48 | 7.75 | 7.465 | 552969 |
| 1726526100 | 7.42 | 0.37 | 5.25 | 7.43 | 7.66 | 7.2 | 770720 |
| 1726266900 | 7.05 | -0.01 | -0.14 | 7.08 | 7.3844 | 6.92 | 545547 |
| 1726180500 | 7.06 | 0.29 | 4.28 | 6.85 | 7.15 | 6.81 | 445156 |
| 1726094100 | 6.77 | 0.37 | 5.78 | 6.4 | 6.79 | 6.2801 | 618020 |
| 1726007700 | 6.4 | 0.02 | 0.31 | 6.35 | 6.48 | 6.2699999 | 445733 |
| 1725921300 | 6.38 | 0.22 | 3.57 | 6.24 | 6.39 | 6.1 | 639707 |
| 1725662100 | 6.16 | -0.3 | -4.64 | 6.46 | 6.5 | 6.08 | 840979 |
| 1725575700 | 6.46 | -0.15 | -2.27 | 6.6 | 6.705 | 6.44 | 554159 |
| 1725489300 | 6.61 | -0.36 | -5.16 | 6.96 | 7 | 6.415 | 986962 |
| 1725402900 | 6.97 | 0.1 | 1.46 | 6.72 | 7 | 6.66 | 989764 |
| 1725057300 | 6.87 | -0.05 | -0.72 | 6.8 | 6.87 | 6.57 | 997501 |
| 1724970900 | 6.92 | -0.76 | -9.90 | 6.28 | 6.96 | 6.05 | 3297073 |
| 1724884500 | 7.68 | -0.03 | -0.39 | 7.73 | 7.76 | 7.55 | 469546 |
| 1724798100 | 7.71 | -0.13 | -1.66 | 7.83 | 7.83 | 7.67 | 308750 |
| 1724711700 | 7.84 | -0.06 | -0.76 | 7.97 | 8 | 7.81 | 152680 |
| 1724452500 | 7.9 | 0.17 | 2.20 | 7.8 | 8.0399999 | 7.71 | 231920 |
| 1724366100 | 7.73 | -0.23 | -2.89 | 7.97 | 8.0399999 | 7.72 | 197725 |
| 1724279700 | 7.96 | 0.17 | 2.18 | 7.8 | 7.97 | 7.66 | 240069 |
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
