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 | 0.11 | 1.44927536232 | 7.59 | 8 | 6.66 | 40515 | 7.51548795 | CS |
| 4 | -1.11 | -12.5993189557 | 8.81 | 8.92 | 6.66 | 34429 | 8.1759489 | CS |
| 12 | -2.15 | -21.8274111675 | 9.85 | 9.95 | 6.66 | 38298 | 8.90365919 | CS |
| 26 | -2.28 | -22.8456913828 | 9.98 | 10 | 6.17 | 39443 | 8.42739202 | CS |
| 52 | 3.4 | 79.0697674419 | 4.3 | 10.45 | 4.3 | 38243 | 7.40594214 | CS |
| 156 | 2.7 | 54 | 5 | 10.45 | 1.78 | 32029 | 5.09278445 | CS |
| 260 | -4.2 | -35.2941176471 | 11.9 | 11.9 | 1.78 | 36929 | 5.28390311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731016800 | 7.7 | 0.7 | 10.00 | 7.14 | 7.91 | 7.14 | 16395 |
| 1730930400 | 7 | -0.47 | -6.29 | 7.19 | 7.39 | 6.66 | 57013 |
| 1730844000 | 7.47 | -0.18 | -2.35 | 7.65 | 7.68 | 7.46 | 22333 |
| 1730757600 | 7.65 | -0.23 | -2.92 | 7.81 | 8 | 7.64 | 61463 |
| 1730494800 | 7.88 | 0.27 | 3.55 | 7.5 | 7.93 | 7.5 | 60372 |
| 1730408400 | 7.61 | 0.03 | 0.40 | 7.59 | 7.61 | 7.51 | 1392 |
| 1730322240 | 7.58 | -0.39 | -4.89 | 7.91 | 7.91 | 7.52 | 34316 |
| 1730235600 | 7.97 | -0.21 | -2.57 | 8.18 | 8.2 | 7.89 | 14423 |
| 1730149200 | 8.18 | -0.32 | -3.76 | 8.4 | 8.4 | 8.18 | 15633 |
| 1729890000 | 8.5 | -0.05 | -0.58 | 8.59 | 8.59 | 8.5 | 16580 |
| 1729803600 | 8.55 | 0.02 | 0.23 | 8.6 | 8.61 | 8.46 | 17371 |
| 1729717200 | 8.53 | 0.07 | 0.83 | 8.57 | 8.85 | 8.4 | 59075 |
| 1729630800 | 8.46 | 0.06 | 0.71 | 8.5399999 | 8.7 | 8.39 | 99571 |
| 1729544400 | 8.4 | -0.1 | -1.18 | 8.63 | 8.74 | 8.4 | 24101 |
| 1729285200 | 8.5 | -0.25 | -2.86 | 8.76 | 8.78 | 8.45 | 29857 |
| 1729198980 | 8.75 | -0.04 | -0.46 | 8.69 | 8.8 | 8.64 | 19625 |
| 1729112400 | 8.7899999 | 0.04 | 0.46 | 8.74 | 8.8 | 8.7 | 18505 |
| 1729026000 | 8.75 | 0 | 0.00 | 8.7899999 | 8.92 | 8.72 | 48013 |
| 1728680400 | 8.75 | 0.03 | 0.34 | 8.82 | 8.89 | 8.64 | 38510 |
| 1728594000 | 8.72 | -0.18 | -2.02 | 8.81 | 8.8699999 | 8.7 | 16005 |
| 1728507600 | 8.9 | 0.13 | 1.48 | 8.89 | 9 | 8.82 | 21150 |
| 1728421200 | 8.77 | 0.07 | 0.80 | 8.65 | 8.91 | 8.63 | 10206 |
| 1728334800 | 8.7 | 0.15 | 1.75 | 8.7 | 8.85 | 8.66 | 17129 |
| 1728075600 | 8.55 | -0.14 | -1.61 | 8.59 | 8.59 | 8.55 | 224 |
| 1727989200 | 8.69 | -0.02 | -0.23 | 8.7 | 8.7 | 8.63 | 1850 |
| 1727902800 | 8.71 | -0.13 | -1.47 | 8.77 | 8.77 | 8.68 | 1040 |
| 1727816400 | 8.84 | -0.35 | -3.81 | 9.25 | 9.25 | 8.67 | 8794 |
| 1727730000 | 9.19 | -0.03 | -0.33 | 9.21 | 9.35 | 8.6199999 | 22824 |
| 1727470800 | 9.22 | -0.03 | -0.32 | 9.25 | 9.35 | 9.22 | 30222 |
| 1727384400 | 9.25 | 0 | 0.00 | 9.3 | 9.3 | 9.23 | 21400 |
| 1727298000 | 9.25 | -0.11 | -1.18 | 9.25 | 9.32 | 9.09 | 18944 |
| 1727211600 | 9.36 | -0.02 | -0.21 | 9.31 | 9.4 | 9.31 | 47649 |
| 1727125200 | 9.38 | 0.1 | 1.08 | 9.19 | 9.38 | 8.7899999 | 28875 |
| 1726866000 | 9.28 | -0.04 | -0.43 | 9.41 | 9.41 | 9.25 | 12201 |
| 1726779600 | 9.32 | -0.02 | -0.21 | 9.3 | 9.45 | 9.28 | 39804 |
| 1726693440 | 9.34 | -0.06 | -0.64 | 9.39 | 9.41 | 9.31 | 25150 |
| 1726606800 | 9.4 | -0.1 | -1.05 | 9.5 | 9.5 | 9.24 | 32626 |
| 1726520400 | 9.5 | 0.3 | 3.26 | 9.27 | 9.5 | 9.27 | 43142 |
| 1726261200 | 9.2 | -0.03 | -0.33 | 9.25 | 9.5 | 9.16 | 81397 |
| 1726174800 | 9.23 | 0.03 | 0.33 | 9.14 | 9.26 | 9.07 | 71408 |
| 1726088400 | 9.2 | -0.07 | -0.76 | 9.3699999 | 9.45 | 9 | 60567 |
| 1726002000 | 9.27 | -0.02 | -0.22 | 9.34 | 9.4 | 9.1 | 88615 |
| 1725915600 | 9.2899999 | 0.8 | 9.42 | 8.59 | 9.36 | 8.59 | 77334 |
| 1725656400 | 8.49 | 0.16 | 1.92 | 8.4 | 8.6 | 8.23 | 36261 |
| 1725570000 | 8.33 | 0.01 | 0.12 | 8.3699999 | 8.4 | 8.3 | 10411 |
| 1725483600 | 8.32 | -0.06 | -0.72 | 8.4 | 8.41 | 8.26 | 6500 |
| 1725397200 | 8.38 | 0.02 | 0.24 | 8.52 | 8.58 | 8.28 | 48900 |
| 1725051600 | 8.36 | 0.19 | 2.33 | 8.2 | 8.5399999 | 8.2 | 35640 |
| 1724965200 | 8.17 | 0.17 | 2.13 | 8.1 | 8.61 | 8.1 | 53170 |
| 1724878800 | 8 | -0.2 | -2.44 | 8.34 | 8.4 | 7.98 | 42609 |
| 1724792400 | 8.2 | -1.09 | -11.73 | 8.99 | 9.09 | 8.09 | 69396 |
| 1724706000 | 9.2899999 | -0.13 | -1.38 | 9.41 | 9.41 | 9.25 | 32289 |
| 1724446800 | 9.42 | 0.07 | 0.75 | 9.35 | 9.5 | 9.35 | 43205 |
| 1724360400 | 9.35 | -0.31 | -3.21 | 9.61 | 9.61 | 9.3 | 22041 |
| 1724274000 | 9.66 | -0.01 | -0.10 | 9.68 | 9.7 | 9.6 | 9170 |
| 1724187600 | 9.67 | -0.06 | -0.62 | 9.7 | 9.75 | 9.63 | 40775 |
| 1724101200 | 9.73 | -0.15 | -1.52 | 9.9 | 9.9 | 9.73 | 97155 |
| 1723842000 | 9.88 | 0.03 | 0.30 | 9.84 | 9.95 | 9.75 | 153393 |
| 1723755600 | 9.85 | 0.1 | 1.03 | 9.85 | 9.91 | 9.7 | 103668 |
| 1723669200 | 9.75 | 0.4 | 4.28 | 9.2899999 | 9.9 | 9.25 | 197168 |
| 1723582800 | 9.35 | 0.07 | 0.75 | 9.3 | 9.51 | 9.27 | 106372 |
| 1723496400 | 9.28 | 0.3 | 3.34 | 9.18 | 9.35 | 9.09 | 127205 |
| 1723237200 | 8.98 | -0.22 | -2.39 | 9.21 | 9.25 | 8.98 | 125573 |
| 1723150800 | 9.2 | 0.94 | 11.38 | 8.21 | 9.25 | 8.21 | 56385 |
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
