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 | 0.04 | 0.3663003663 | 10.92 | 11 | 10.92 | 157694 | 10.95324117 | CS |
| 4 | 0.06 | 0.550458715596 | 10.9 | 11 | 10.9 | 72058 | 10.93791017 | CS |
| 12 | -0.04 | -0.363636363636 | 11 | 11 | 10.8 | 132485 | 10.88743207 | CS |
| 26 | 0.3 | 2.81425891182 | 10.66 | 11 | 10.65 | 191424 | 10.78445081 | CS |
| 52 | 0.51 | 4.88038277512 | 10.45 | 11.45 | 10.42 | 193541 | 10.68395611 | CS |
| 156 | 0.86 | 8.51485148515 | 10.1 | 11.45 | 10.095 | 176942 | 10.55302441 | CS |
| 260 | 0.86 | 8.51485148515 | 10.1 | 11.45 | 10.095 | 176942 | 10.55302441 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734997200 | 10.97 | 0.02 | 0.18 | 10.92 | 10.99 | 10.92 | 248385 |
| 1734738000 | 10.95 | 0 | 0.00 | 10.9492 | 10.955 | 10.94 | 229649 |
| 1734651600 | 10.95 | 0 | 0.00 | 10.95 | 10.96 | 10.94 | 39712 |
| 1734565200 | 10.95 | 0.01 | 0.09 | 10.95 | 10.95 | 10.94 | 28546 |
| 1734478800 | 10.94 | 0.01 | 0.09 | 10.95 | 10.95 | 10.93 | 241133 |
| 1734392400 | 10.93 | -0.01 | -0.09 | 10.9401 | 10.95 | 10.93 | 11748 |
| 1734133200 | 10.94 | -0.01 | -0.09 | 10.941 | 10.945 | 10.93 | 36632 |
| 1734046800 | 10.95 | 0.01 | 0.09 | 10.93 | 10.95 | 10.93 | 16782 |
| 1733960400 | 10.94 | 0 | 0.00 | 10.93 | 10.95 | 10.93 | 32274 |
| 1733874000 | 10.94 | 0.01 | 0.09 | 10.935 | 10.94 | 10.93 | 492 |
| 1733787600 | 10.93 | 0 | 0.05 | 10.9302 | 10.94 | 10.92 | 4471 |
| 1733528400 | 10.925 | -0.01 | -0.05 | 10.9284 | 10.9284 | 10.92 | 34635 |
| 1733442000 | 10.93 | 0 | 0.00 | 10.9236 | 10.95 | 10.92 | 3067 |
| 1733355600 | 10.93 | 0 | 0.00 | 10.92 | 10.93 | 10.92 | 4936 |
| 1733269200 | 10.93 | 0 | 0.00 | 10.939 | 10.94 | 10.9101 | 14973 |
| 1733182800 | 10.93 | 0.02 | 0.18 | 10.925 | 10.93 | 10.91 | 107783 |
| 1732917840 | 10.91 | 0.01 | 0.09 | 10.905 | 10.91 | 10.9 | 93945 |
| 1732750800 | 10.9 | -0.01 | -0.09 | 10.9 | 10.905 | 10.9 | 214217 |
| 1732664400 | 10.91 | 0.01 | 0.09 | 10.905 | 10.91 | 10.9 | 1673 |
| 1732578000 | 10.9 | 0 | 0.00 | 10.91 | 10.91 | 10.8944 | 11019 |
| 1732318800 | 10.9 | -0.01 | -0.09 | 10.92 | 10.92 | 10.9 | 75346 |
| 1732232400 | 10.91 | 0.02 | 0.18 | 10.9 | 10.93 | 10.9 | 387573 |
| 1732146000 | 10.89 | -0.04 | -0.34 | 10.91 | 10.92 | 10.89 | 343201 |
| 1732059600 | 10.9268 | 0.04 | 0.34 | 10.899 | 10.95 | 10.899 | 569508 |
| 1731973200 | 10.89 | 0.01 | 0.09 | 10.89 | 10.89 | 10.88 | 6647 |
| 1731714000 | 10.88 | -0.02 | -0.18 | 10.89 | 10.89 | 10.88 | 1885583 |
| 1731627600 | 10.9 | 0.02 | 0.18 | 10.88 | 10.9 | 10.88 | 122861 |
| 1731541200 | 10.88 | 0.01 | 0.09 | 10.88 | 10.889 | 10.88 | 136649 |
| 1731454800 | 10.87 | 0 | 0.00 | 10.875 | 10.89 | 10.87 | 83428 |
| 1731368400 | 10.87 | 0.01 | 0.08 | 10.87 | 10.87 | 10.87 | 2875 |
| 1731109200 | 10.860772 | -0.01 | -0.08 | 10.865 | 10.87 | 10.86 | 241327 |
| 1731022800 | 10.87 | 0 | 0.00 | 10.8701 | 10.8751 | 10.86 | 17021 |
| 1730936400 | 10.87 | 0 | 0.00 | 10.87 | 10.88 | 10.855 | 628723 |
| 1730850000 | 10.87 | 0 | 0.00 | 10.88 | 10.88 | 10.87 | 228651 |
| 1730763600 | 10.87 | -0.01 | -0.05 | 10.88 | 10.9 | 10.86 | 26856 |
| 1730500800 | 10.875 | -0.01 | -0.05 | 10.88 | 10.9 | 10.87 | 55445 |
| 1730414400 | 10.88 | 0 | 0.00 | 10.88 | 10.9 | 10.88 | 53100 |
| 1730328000 | 10.88 | 0 | 0.00 | 10.88 | 10.9 | 10.88 | 27937 |
| 1730241600 | 10.88 | -0.02 | -0.14 | 10.8832 | 10.9 | 10.88 | 62434 |
| 1730155200 | 10.8953 | 0.02 | 0.14 | 10.88 | 10.8953 | 10.86 | 33168 |
| 1729896000 | 10.88 | 0.02 | 0.18 | 10.88 | 10.88 | 10.87 | 2142 |
| 1729809600 | 10.86 | -0.02 | -0.14 | 10.88 | 10.88 | 10.845 | 65011 |
| 1729723200 | 10.875 | 0.02 | 0.14 | 10.875 | 10.88 | 10.87 | 8796 |
| 1729636800 | 10.86 | 0 | 0.00 | 10.86 | 10.88 | 10.86 | 528975 |
| 1729550400 | 10.86 | 0.02 | 0.18 | 10.87 | 10.87 | 10.84 | 43055 |
| 1729291200 | 10.84 | -0.01 | -0.09 | 10.87 | 10.87 | 10.84 | 20727 |
| 1729204800 | 10.85 | 0.02 | 0.14 | 10.86 | 10.86 | 10.84 | 219802 |
| 1729118400 | 10.8349 | 0 | 0.05 | 10.82 | 10.869 | 10.82 | 3851 |
| 1729032000 | 10.83 | 0 | 0.00 | 10.89 | 10.89 | 10.83 | 40998 |
| 1728945600 | 10.83 | 0.03 | 0.28 | 10.9 | 10.9 | 10.82 | 8238 |
| 1728686400 | 10.8 | -0.02 | -0.18 | 10.9 | 10.9 | 10.8 | 66766 |
| 1728600000 | 10.82 | 0 | 0.00 | 10.835 | 10.84 | 10.82 | 55374 |
| 1728513600 | 10.82 | -0.02 | -0.18 | 10.8 | 10.84 | 10.8 | 315549 |
| 1728427200 | 10.84 | 0 | 0.00 | 10.831 | 10.84 | 10.83 | 10404 |
| 1728340800 | 10.84 | 0 | 0.05 | 10.9 | 10.9 | 10.83 | 2615 |
| 1728081600 | 10.835 | 0 | 0.00 | 10.82 | 10.835 | 10.82 | 24837 |
| 1727995200 | 10.835 | 0.01 | 0.09 | 10.8386 | 10.8386 | 10.83 | 2942 |
| 1727908800 | 10.825 | -0.01 | -0.05 | 10.84 | 10.84 | 10.8201 | 2321 |
| 1727822400 | 10.83 | 0 | 0.00 | 11 | 11 | 10.82 | 11072 |
| 1727735520 | 10.83 | 0 | 0.00 | 10.84 | 10.84 | 10.82 | 3517 |
| 1727476800 | 10.8299 | 0.02 | 0.18 | 10.81 | 10.83 | 10.81 | 2476 |
| 1727390400 | 10.81 | 0.01 | 0.09 | 10.81 | 10.83 | 10.81 | 94165 |
| 1727304000 | 10.8 | -0.01 | -0.09 | 10.84 | 10.84 | 10.8 | 263068 |
| 1727217600 | 10.81 | 0.01 | 0.09 | 10.81 | 10.82 | 10.8 | 47110 |
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
