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 | -0.4116 | -4.85285795133 | 8.4816 | 8.72 | 8.02 | 125214 | 8.26962464 | CS |
| 4 | -0.27 | -3.23741007194 | 8.34 | 8.72 | 7.8 | 70570 | 8.22877217 | CS |
| 12 | -0.01 | -0.123762376238 | 8.08 | 9.42 | 7.48 | 91200 | 8.34220512 | CS |
| 26 | -0.95 | -10.5321507761 | 9.02 | 10.62 | 7.15 | 119936 | 8.48699074 | CS |
| 52 | -2.57 | -24.1541353383 | 10.64 | 13.77 | 7.15 | 161145 | 10.30883444 | CS |
| 156 | -2.75 | -25.415896488 | 10.82 | 17.25 | 4.97 | 271937 | 9.28076637 | CS |
| 260 | 0.19 | 2.41116751269 | 7.88 | 29.7271 | 4.97 | 388475 | 13.68167246 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.07 | -0.15 | -1.82 | 8.28 | 8.28 | 8.0206 | 27684 |
| 1734996900 | 8.22 | -0.03 | -0.36 | 8.23 | 8.32 | 8.02 | 105400 |
| 1734737700 | 8.25 | -0.15 | -1.79 | 8.2171 | 8.72 | 8.21 | 304727 |
| 1734651300 | 8.4 | 0.23 | 2.82 | 8.32 | 8.44 | 8.22 | 48588 |
| 1734564900 | 8.17 | -0.23 | -2.74 | 8.49 | 8.5399999 | 8.13 | 73666 |
| 1734478500 | 8.4 | -0.05 | -0.59 | 8.4816 | 8.615 | 8.36 | 93690 |
| 1734392100 | 8.45 | 0.31 | 3.81 | 8.18 | 8.5 | 8.18 | 87052 |
| 1734132900 | 8.14 | -0.02 | -0.25 | 8.226 | 8.226 | 8.0557 | 18934 |
| 1734046500 | 8.16 | 0.01 | 0.12 | 8.15 | 8.1916 | 8.07 | 37280 |
| 1733960100 | 8.15 | -0.25 | -2.98 | 8.48 | 8.5647 | 8.15 | 116991 |
| 1733873700 | 8.4 | 0.21 | 2.56 | 8.17 | 8.42 | 8.15 | 37616 |
| 1733787300 | 8.19 | 0.06 | 0.74 | 8.0966 | 8.39 | 8.0966 | 66276 |
| 1733528100 | 8.13 | 0.19 | 2.39 | 8.0921 | 8.15 | 7.8 | 52921 |
| 1733441700 | 7.94 | -0.07 | -0.87 | 8.16 | 8.16 | 7.81 | 79808 |
| 1733355300 | 8.01 | -0.12 | -1.48 | 8.17 | 8.23 | 7.935 | 50840 |
| 1733268900 | 8.13 | -0.09 | -1.09 | 8.07 | 8.24 | 7.995 | 34788 |
| 1733182500 | 8.22 | -0.1 | -1.20 | 8.2899999 | 8.2899999 | 7.95 | 55032 |
| 1732917840 | 8.32 | -0.03 | -0.36 | 8.36 | 8.405 | 8.2899999 | 21095 |
| 1732750500 | 8.35 | 0.02 | 0.24 | 8.36 | 8.4721 | 8.32 | 23153 |
| 1732664100 | 8.33 | -0.01 | -0.12 | 8.34 | 8.4052 | 8.26 | 32971 |
| 1732577700 | 8.34 | 0.08 | 0.97 | 8.28 | 8.57 | 8.21 | 74118 |
| 1732318500 | 8.26 | 0.15 | 1.85 | 8.14 | 8.3 | 8.125 | 61714 |
| 1732232100 | 8.11 | 0.25 | 3.18 | 7.89 | 8.14 | 7.8 | 65719 |
| 1732145700 | 7.86 | 0.04 | 0.51 | 7.75 | 7.86 | 7.7 | 43751 |
| 1732059300 | 7.82 | 0.01 | 0.13 | 7.77 | 7.88 | 7.73 | 57827 |
| 1731972900 | 7.81 | 0.01 | 0.13 | 7.83 | 7.96 | 7.725 | 68861 |
| 1731713700 | 7.8 | -0.29 | -3.58 | 8.03 | 8.03 | 7.72 | 84043 |
| 1731627300 | 8.09 | -0.04 | -0.49 | 8.1681 | 8.2148 | 7.99 | 81706 |
| 1731540900 | 8.13 | -0.44 | -5.13 | 8.57 | 8.63 | 8.1 | 110349 |
| 1731454500 | 8.57 | -0.73 | -7.85 | 9.24 | 9.33 | 8.43 | 130400 |
| 1731368100 | 9.3 | 0.29 | 3.22 | 9.1199999 | 9.3 | 8.99 | 96734 |
| 1731108900 | 9.01 | 0.18 | 2.04 | 8.81 | 9.0399999 | 8.68 | 83421 |
| 1731022500 | 8.83 | -0.38 | -4.13 | 9.1199999 | 9.3 | 8.7899999 | 91708 |
| 1730936100 | 9.21 | 0.85 | 10.17 | 8.88 | 9.215 | 8.74 | 241197 |
| 1730849700 | 8.36 | 0.36 | 4.50 | 8 | 8.4 | 7.97 | 86217 |
| 1730763300 | 8 | -0.76 | -8.68 | 8.67 | 8.72 | 7.99 | 109201 |
| 1730500500 | 8.76 | 0.13 | 1.51 | 8.74 | 8.78 | 8.48 | 132284 |
| 1730414100 | 8.63 | -0.39 | -4.32 | 8.98 | 9.0399999 | 8.555 | 95373 |
| 1730327700 | 9.02 | 0.1 | 1.12 | 8.88 | 9.035 | 8.88 | 72650 |
| 1730241300 | 8.92 | 0.04 | 0.45 | 8.7899999 | 9.02 | 8.755 | 94794 |
| 1730154900 | 8.88 | -0.24 | -2.63 | 9.06 | 9.2 | 8.8 | 145469 |
| 1729895700 | 9.1199999 | 0.53 | 6.17 | 8.67 | 9.42 | 8.59 | 264477 |
| 1729809300 | 8.59 | 0.23 | 2.75 | 8.39 | 8.6696 | 8.3302 | 151620 |
| 1729722900 | 8.36 | -0.17 | -1.99 | 8.53 | 8.53 | 8.31 | 70428 |
| 1729636500 | 8.53 | 0.16 | 1.91 | 8.3699999 | 8.7099 | 8.3699999 | 138169 |
| 1729550100 | 8.3699999 | 0.34 | 4.23 | 8.05 | 8.39 | 7.95 | 251393 |
| 1729290900 | 8.03 | 0.08 | 1.01 | 7.98 | 8.0947 | 7.94 | 82637 |
| 1729204500 | 7.95 | 0.06 | 0.76 | 7.96 | 7.96 | 7.83 | 62073 |
| 1729118100 | 7.89 | -0.06 | -0.75 | 8.05 | 8.0599 | 7.86 | 60002 |
| 1729031700 | 7.95 | -0.03 | -0.38 | 7.91 | 8.09 | 7.9 | 87970 |
| 1728945300 | 7.98 | 0.32 | 4.18 | 7.69 | 8.01 | 7.6209 | 64748 |
| 1728686100 | 7.66 | 0.15 | 2.00 | 7.48 | 7.69 | 7.48 | 142393 |
| 1728599700 | 7.51 | -0.2 | -2.59 | 7.62 | 7.71 | 7.49 | 60732 |
| 1728513300 | 7.71 | -0.03 | -0.39 | 7.69 | 7.75 | 7.61 | 41931 |
| 1728426900 | 7.74 | -0.04 | -0.51 | 7.8 | 7.94 | 7.61 | 182126 |
| 1728340500 | 7.78 | -0.12 | -1.52 | 7.96 | 7.96 | 7.63 | 50700 |
| 1728081300 | 7.9 | 0.07 | 0.89 | 7.91 | 7.99 | 7.85 | 66337 |
| 1727994900 | 7.83 | -0.12 | -1.51 | 7.84 | 7.93 | 7.6992 | 54998 |
| 1727908500 | 7.95 | 0.12 | 1.53 | 7.805 | 8.001 | 7.805 | 71551 |
| 1727822100 | 7.83 | -0.33 | -4.04 | 8.08 | 8.16 | 7.71 | 108167 |
| 1727735520 | 8.16 | 0.06 | 0.74 | 8.05 | 8.25 | 8.05 | 43956 |
| 1727476500 | 8.1 | -0.16 | -1.94 | 8.27 | 8.45 | 7.97 | 105359 |
| 1727390100 | 8.26 | 0.27 | 3.38 | 8.0399999 | 8.26 | 7.995 | 62384 |
| 1727303700 | 7.99 | -0.12 | -1.48 | 8.14 | 8.14 | 7.94 | 42821 |
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
