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 | -0.54 | -4.88687782805 | 11.05 | 11.31 | 10.52 | 97162 | 11.08265987 | CS |
| 4 | 0.14 | 1.35004821601 | 10.37 | 11.31 | 10.32 | 65337 | 10.89944124 | CS |
| 12 | -0.1 | -0.942507068803 | 10.61 | 11.31 | 9.454 | 95437 | 10.21826192 | CS |
| 26 | -1.35 | -11.3827993255 | 11.86 | 12.42 | 9.454 | 90244 | 10.79222003 | CS |
| 52 | -1.91 | -15.3784219002 | 12.42 | 13.44 | 9.454 | 93704 | 11.65618421 | CS |
| 156 | -4.54 | -30.1661129568 | 15.05 | 15.5 | 9.454 | 69969 | 12.47247156 | CS |
| 260 | -2.99 | -22.1481481481 | 13.5 | 16.72 | 5.51 | 81748 | 12.37959309 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304100 | 10.51 | -0.28 | -2.59 | 10.74 | 10.75 | 10.4 | 98654 |
| 1741217700 | 10.79 | -0.09 | -0.83 | 10.88 | 10.9213 | 10.75 | 79865 |
| 1741131300 | 10.88 | -0.13 | -1.18 | 10.96 | 11.0109 | 10.88 | 58600 |
| 1741044900 | 11.01 | -0.28 | -2.48 | 11.31 | 11.31 | 10.95 | 93221 |
| 1740785700 | 11.29 | 0.26 | 2.36 | 11.08 | 11.29 | 10.9888 | 215197 |
| 1740699300 | 11.03 | 0.01 | 0.09 | 11.05 | 11.1 | 10.9897 | 32025 |
| 1740612900 | 11.02 | -0.02 | -0.18 | 10.98 | 11.12 | 10.98 | 40724 |
| 1740526500 | 11.04 | 0.08 | 0.73 | 11.03 | 11.15 | 10.9 | 107927 |
| 1740440100 | 10.96 | -0.03 | -0.27 | 10.9583 | 10.99 | 10.9 | 44997 |
| 1740180900 | 10.99 | 0.14 | 1.29 | 10.86 | 11.03 | 10.78 | 70730 |
| 1740094500 | 10.85 | 0.06 | 0.56 | 10.83 | 10.9 | 10.75 | 51959 |
| 1740008100 | 10.79 | -0.04 | -0.37 | 10.81 | 10.865 | 10.75 | 43656 |
| 1739921700 | 10.83 | 0.14 | 1.31 | 10.62 | 10.89 | 10.62 | 53320 |
| 1739576100 | 10.69 | 0.01 | 0.09 | 10.65 | 10.72 | 10.57 | 65129 |
| 1739489700 | 10.68 | 0.14 | 1.33 | 10.52 | 10.72 | 10.52 | 45304 |
| 1739403300 | 10.54 | -0.08 | -0.75 | 10.55 | 10.63 | 10.52 | 38696 |
| 1739316900 | 10.62 | 0.14 | 1.34 | 10.49 | 10.64 | 10.45 | 57445 |
| 1739230500 | 10.48 | -0.01 | -0.10 | 10.44 | 10.52 | 10.39 | 32310 |
| 1738971300 | 10.49 | 0.07 | 0.67 | 10.46 | 10.53 | 10.3763 | 29078 |
| 1738884900 | 10.42 | 0.07 | 0.68 | 10.37 | 10.4799 | 10.32 | 58515 |
| 1738798500 | 10.35 | -0.01 | -0.10 | 10.37 | 10.37 | 10.165 | 95906 |
| 1738712100 | 10.36 | -0.18 | -1.71 | 10.5 | 10.5599 | 10.3 | 72806 |
| 1738625700 | 10.54 | -0.02 | -0.19 | 10.49 | 10.64 | 10.49 | 46378 |
| 1738366500 | 10.56 | 0.04 | 0.38 | 10.55 | 10.62 | 10.505 | 63844 |
| 1738280100 | 10.52 | -0.01 | -0.09 | 10.56 | 10.56 | 10.4001 | 78894 |
| 1738193700 | 10.53 | 0.13 | 1.25 | 10.4 | 10.56 | 10.4 | 224707 |
| 1738107300 | 10.4 | 0.11 | 1.07 | 10.31 | 10.4 | 10.23 | 57888 |
| 1738020900 | 10.29 | 0.16 | 1.58 | 10.09 | 10.33 | 10.09 | 90701 |
| 1737761700 | 10.13 | 0.09 | 0.90 | 10.02 | 10.17 | 10.02 | 62750 |
| 1737675300 | 10.04 | 0 | 0.00 | 10.04 | 10.04 | 10.04 | 0 |
| 1737588900 | 10.04 | 0 | 0.00 | 10 | 10.05 | 9.86 | 49849 |
| 1737502500 | 10.04 | 0.05 | 0.50 | 10 | 10.08 | 9.96 | 71432 |
| 1737156900 | 9.99 | 0.12 | 1.22 | 9.8 | 9.99 | 9.8 | 66149 |
| 1737070500 | 9.8699999 | 0.07 | 0.71 | 9.8 | 9.92 | 9.74 | 51019 |
| 1736984100 | 9.8 | -0.02 | -0.20 | 9.8 | 9.96 | 9.7899999 | 37035 |
| 1736897700 | 9.82 | 0.12 | 1.24 | 9.71 | 9.82 | 9.71 | 31052 |
| 1736811300 | 9.7 | -0.01 | -0.10 | 9.67 | 9.7399 | 9.56 | 56619 |
| 1736552100 | 9.71 | -0.2 | -2.02 | 9.88 | 9.88 | 9.67 | 84563 |
| 1736379300 | 9.91 | 0.08 | 0.81 | 9.8 | 9.98 | 9.725 | 103452 |
| 1736292900 | 9.83 | 0.02 | 0.20 | 9.84 | 9.9 | 9.78 | 60159 |
| 1736206500 | 9.81 | -0.19 | -1.90 | 9.97 | 10.08 | 9.785 | 98029 |
| 1735947300 | 10 | 0.04 | 0.40 | 10.0822 | 10.09 | 9.859 | 102370 |
| 1735860900 | 9.96 | 0.28 | 2.89 | 9.81 | 9.98 | 9.762 | 127039 |
| 1735688100 | 9.68 | 0.14 | 1.47 | 9.56 | 9.749 | 9.5478 | 179910 |
| 1735601700 | 9.5399999 | -0.21 | -2.15 | 9.68 | 9.83 | 9.51 | 216671 |
| 1735342500 | 9.75 | 0.06 | 0.62 | 9.6001 | 9.75 | 9.5399999 | 135892 |
| 1735256100 | 9.69 | 0.05 | 0.52 | 9.61 | 9.76 | 9.5399999 | 169389 |
| 1735077840 | 9.64 | 0.11 | 1.15 | 9.46 | 9.645 | 9.454 | 277517 |
| 1734996900 | 9.53 | -0.4 | -4.03 | 9.9 | 9.93 | 9.46 | 413394 |
| 1734737700 | 9.93 | -0.51 | -4.89 | 10.07 | 10.21 | 9.93 | 186476 |
| 1734651300 | 10.44 | -0.03 | -0.29 | 10.5 | 10.6599 | 10.385 | 90029 |
| 1734564900 | 10.47 | -0.14 | -1.32 | 10.6467 | 10.745 | 10.46 | 124999 |
| 1734478500 | 10.61 | -0.1 | -0.93 | 10.74 | 10.74 | 10.48 | 94175 |
| 1734392100 | 10.71 | 0.05 | 0.47 | 10.67 | 10.83 | 10.6101 | 144600 |
| 1734132900 | 10.66 | 0.06 | 0.57 | 10.6381 | 10.67 | 10.55 | 36265 |
| 1734046500 | 10.6 | -0.04 | -0.38 | 10.6693 | 10.67 | 10.55 | 48332 |
| 1733960100 | 10.64 | -0.04 | -0.37 | 10.68 | 10.7481 | 10.5701 | 67375 |
| 1733873700 | 10.68 | -0.02 | -0.19 | 10.75 | 10.79 | 10.67 | 78138 |
| 1733787300 | 10.7 | 0.13 | 1.23 | 10.55 | 10.73 | 10.54 | 84547 |
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
