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 | -0.45 | -4.91266375546 | 9.16 | 9.245 | 8.45 | 161022 | 8.74003859 | CS |
| 4 | -0.58 | -6.24327233584 | 9.29 | 9.81 | 8.44 | 240039 | 9.02490375 | CS |
| 12 | 1.23 | 16.4438502674 | 7.48 | 9.81 | 7.1 | 172790 | 8.43905813 | CS |
| 26 | 1.62 | 22.8490832158 | 7.09 | 9.81 | 6.214 | 148268 | 7.77804032 | CS |
| 52 | 1.02 | 13.2639791938 | 7.69 | 10.44 | 6.214 | 147803 | 8.09518781 | CS |
| 156 | 3.22 | 58.6520947177 | 5.49 | 12.0099 | 3.56 | 137789 | 7.48967295 | CS |
| 260 | 2.51 | 40.4838709677 | 6.2 | 13 | 2.44 | 170605 | 7.98273057 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 8.71 | 0.17 | 1.99 | 8.69 | 8.8 | 8.44 | 118921 |
| 1732145700 | 8.5399999 | -0.07 | -0.81 | 8.615 | 8.625 | 8.45 | 135364 |
| 1732059300 | 8.61 | 0.07 | 0.82 | 8.48 | 8.66 | 8.45 | 164236 |
| 1731972900 | 8.5399999 | -0.31 | -3.50 | 8.84 | 8.895 | 8.53 | 131731 |
| 1731713700 | 8.85 | -0.21 | -2.32 | 9.09 | 9.09 | 8.83 | 192676 |
| 1731627300 | 9.06 | -0.09 | -0.98 | 9.19 | 9.2449999 | 9.0399999 | 165089 |
| 1731540900 | 9.15 | -0.25 | -2.66 | 9.48 | 9.675 | 9.1 | 255028 |
| 1731454500 | 9.4 | -0.11 | -1.16 | 9.51 | 9.66 | 9.34 | 217679 |
| 1731368100 | 9.51 | 0.44 | 4.85 | 9.2 | 9.77 | 9.2 | 426247 |
| 1731108900 | 9.07 | 0.07 | 0.78 | 9 | 9.1199999 | 8.92 | 1054185 |
| 1731022500 | 9 | -0.14 | -1.53 | 9.7899999 | 9.81 | 8.95 | 476773 |
| 1730936100 | 9.14 | 0.34 | 3.86 | 9.2899999 | 9.41 | 8.98 | 335654 |
| 1730849700 | 8.8 | 0.27 | 3.17 | 8.481 | 8.84 | 8.44 | 155590 |
| 1730763300 | 8.53 | -0.08 | -0.93 | 8.58 | 8.7 | 8.49 | 101167 |
| 1730500500 | 8.61 | 0.06 | 0.70 | 8.61 | 8.74 | 8.56 | 66617 |
| 1730414100 | 8.55 | -0.33 | -3.72 | 8.82 | 8.86 | 8.55 | 169988 |
| 1730327700 | 8.88 | -0.17 | -1.88 | 9.0399999 | 9.17 | 8.82 | 214235 |
| 1730241300 | 9.05 | -0.04 | -0.44 | 9.02 | 9.085 | 8.9025 | 127508 |
| 1730154900 | 9.09 | -0.15 | -1.62 | 9.334471 | 9.334471 | 9 | 177059 |
| 1729895700 | 9.24 | -0.02 | -0.22 | 9.33 | 9.365 | 9.19 | 89142 |
| 1729809300 | 9.26 | -0.02 | -0.22 | 9.3475 | 9.48 | 9.25 | 108609 |
| 1729722900 | 9.28 | -0.01 | -0.11 | 9.25 | 9.31 | 9.2 | 100133 |
| 1729636500 | 9.2899999 | 0.07 | 0.76 | 9.19 | 9.31 | 9.185 | 68158 |
| 1729550100 | 9.22 | 0.03 | 0.33 | 9.19 | 9.24 | 9.005 | 121218 |
| 1729290900 | 9.19 | -0.02 | -0.22 | 9.26 | 9.305 | 9.11 | 108445 |
| 1729204500 | 9.21 | 0.13 | 1.43 | 9.09 | 9.35 | 8.96 | 115164 |
| 1729118100 | 9.08 | 0.29 | 3.30 | 8.85 | 9.18 | 8.7899999 | 128469 |
| 1729031700 | 8.7899999 | 0.07 | 0.80 | 8.71 | 8.89 | 8.55 | 92776 |
| 1728945300 | 8.72 | -0.05 | -0.57 | 8.76 | 8.9629999 | 8.6767 | 144978 |
| 1728686100 | 8.77 | 0.22 | 2.57 | 8.5399999 | 8.8 | 8.5399999 | 213679 |
| 1728599700 | 8.55 | 0.05 | 0.59 | 8.4 | 8.57 | 8.3077 | 125826 |
| 1728513300 | 8.5 | 0.06 | 0.71 | 8.42 | 8.61 | 8.365 | 121239 |
| 1728426900 | 8.44 | -0.04 | -0.47 | 8.47 | 8.68 | 8.39 | 83876 |
| 1728340500 | 8.48 | 0.13 | 1.50 | 8.35 | 8.55 | 8.225 | 182121 |
| 1728081300 | 8.355 | 0.2 | 2.39 | 8.24 | 8.45 | 8.24 | 144447 |
| 1727994900 | 8.16 | 0.19 | 2.38 | 7.91 | 8.32 | 7.9 | 154097 |
| 1727908500 | 7.97 | 0.54 | 7.27 | 7.435 | 8.02 | 7.4149 | 329321 |
| 1727822100 | 7.43 | 0.1 | 1.36 | 7.35 | 7.44 | 7.2 | 538733 |
| 1727735520 | 7.33 | 0.04 | 0.55 | 7.23 | 7.385 | 7.21 | 131749 |
| 1727476500 | 7.29 | 0.05 | 0.69 | 7.3 | 7.365 | 7.24 | 78756 |
| 1727390100 | 7.24 | 0.13 | 1.83 | 7.18 | 7.33 | 7.18 | 321309 |
| 1727303700 | 7.11 | -0.14 | -1.93 | 7.26 | 7.34 | 7.1 | 127961 |
| 1727217300 | 7.25 | -0.06 | -0.82 | 7.29 | 7.3204 | 7.145 | 68332 |
| 1727130900 | 7.31 | -0.02 | -0.27 | 7.38 | 7.455 | 7.305 | 51828 |
| 1726871700 | 7.33 | -0.13 | -1.74 | 7.46 | 7.47 | 7.32 | 210002 |
| 1726785300 | 7.46 | 0.07 | 0.95 | 7.5 | 7.51 | 7.41 | 56161 |
| 1726698900 | 7.39 | -0.21 | -2.76 | 7.5 | 7.54 | 7.37 | 81177 |
| 1726612500 | 7.6 | 0.17 | 2.29 | 7.5 | 7.66 | 7.465 | 166306 |
| 1726526100 | 7.43 | -0.16 | -2.11 | 7.55 | 7.59 | 7.41 | 62744 |
| 1726266900 | 7.59 | 0.12 | 1.61 | 7.5 | 7.62 | 7.46 | 141239 |
| 1726180500 | 7.47 | 0.12 | 1.63 | 7.22 | 7.5 | 7.22 | 53514 |
| 1726094100 | 7.35 | 0.02 | 0.27 | 7.28 | 7.36 | 7.1848 | 32913 |
| 1726007700 | 7.33 | -0.07 | -0.95 | 7.35 | 7.36 | 7.18 | 64787 |
| 1725921300 | 7.4 | 0.07 | 0.95 | 7.33 | 7.47 | 7.27 | 57417 |
| 1725662100 | 7.33 | -0.26 | -3.43 | 7.48 | 7.54 | 7.28 | 291902 |
| 1725575700 | 7.59 | 0.06 | 0.80 | 7.6 | 7.6073 | 7.45 | 137707 |
| 1725489300 | 7.53 | 0.14 | 1.89 | 7.18 | 7.77 | 7.18 | 262270 |
| 1725402900 | 7.39 | -0.21 | -2.76 | 7.59 | 7.59 | 7.285 | 64703 |
| 1725057300 | 7.6 | 0.17 | 2.29 | 7.5 | 7.62 | 7.4 | 64135 |
| 1724970900 | 7.43 | 0.01 | 0.13 | 7.48 | 7.555 | 7.41 | 53539 |
| 1724884500 | 7.42 | 0.03 | 0.41 | 7.36 | 7.43 | 7.26 | 41730 |
| 1724798100 | 7.39 | 0.05 | 0.68 | 7.29 | 7.44 | 7.25 | 81286 |
| 1724711700 | 7.34 | -0.05 | -0.68 | 7.5 | 7.5 | 7.2502 | 66377 |
| 1724452500 | 7.39 | 0.17 | 2.35 | 7.28 | 7.52 | 7.19 | 71545 |
| 1724366100 | 7.22 | 0.07 | 0.98 | 7.17 | 7.24 | 7.0681 | 77684 |
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
