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 | 0.397219463754 | 10.07 | 10.11 | 10.07 | 61322 | 10.08481932 | CS |
| 4 | 0.05 | 0.497017892644 | 10.06 | 10.18 | 10.04 | 260049 | 10.06340187 | CS |
| 12 | 0.07 | 0.697211155378 | 10.04 | 10.18 | 10.01 | 299725 | 10.04360936 | CS |
| 26 | 0.13 | 1.30260521042 | 9.98 | 10.18 | 9.96 | 334020 | 10.0308022 | CS |
| 52 | 0.13 | 1.30260521042 | 9.98 | 10.18 | 9.96 | 334020 | 10.0308022 | CS |
| 156 | 0.13 | 1.30260521042 | 9.98 | 10.18 | 9.96 | 334020 | 10.0308022 | CS |
| 260 | 0.13 | 1.30260521042 | 9.98 | 10.18 | 9.96 | 334020 | 10.0308022 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735602000 | 10.11 | 0.02 | 0.20 | 10.1 | 10.11 | 10.1 | 64102 |
| 1735342800 | 10.09 | 0.01 | 0.10 | 10.1 | 10.1 | 10.09 | 108606 |
| 1735256400 | 10.08 | -0.02 | -0.20 | 10.0889 | 10.089 | 10.08 | 129339 |
| 1735077840 | 10.1 | 0.01 | 0.09 | 10.1 | 10.1 | 10.1 | 1939 |
| 1734997200 | 10.0906 | 0.01 | 0.09 | 10.07 | 10.1 | 10.07 | 5404 |
| 1734738000 | 10.0819 | 0 | 0.02 | 10.08 | 10.0819 | 10.08 | 6679 |
| 1734651600 | 10.08 | 0 | 0.00 | 10.0835 | 10.0835 | 10.08 | 50333 |
| 1734565200 | 10.08 | -0.01 | -0.05 | 10.08 | 10.09 | 10.08 | 43123 |
| 1734478800 | 10.085 | 0.02 | 0.15 | 10.07 | 10.085 | 10.07 | 9994 |
| 1734392400 | 10.07 | -0.01 | -0.10 | 10.08 | 10.08 | 10.07 | 8739 |
| 1734133200 | 10.08 | 0.01 | 0.10 | 10.08 | 10.08 | 10.07 | 113643 |
| 1734046800 | 10.07 | 0 | 0.00 | 10.0706 | 10.075 | 10.07 | 398566 |
| 1733960400 | 10.07 | 0 | 0.00 | 10.08 | 10.08 | 10.07 | 19168 |
| 1733874000 | 10.07 | -0.01 | -0.05 | 10.07 | 10.08 | 10.0698 | 90424 |
| 1733787600 | 10.075 | 0 | 0.05 | 10.071 | 10.075 | 10.07 | 5652 |
| 1733528400 | 10.07 | 0 | 0.00 | 10.07 | 10.08 | 10.07 | 4477 |
| 1733442000 | 10.07 | 0.01 | 0.10 | 10.06 | 10.08 | 10.0552 | 5776 |
| 1733355600 | 10.06 | -0.01 | -0.10 | 10.05 | 10.06 | 10.05 | 407 |
| 1733269200 | 10.07 | 0.01 | 0.10 | 10.055 | 10.08 | 10.05 | 78360 |
| 1733182800 | 10.06 | 0.01 | 0.10 | 10.05 | 10.06 | 10.04 | 3855370 |
| 1732917840 | 10.05 | 0.01 | 0.05 | 10.05 | 10.06 | 10.04 | 25537 |
| 1732750800 | 10.045 | -0.01 | -0.05 | 10.0516 | 10.06 | 10.04 | 4034385 |
| 1732664400 | 10.05 | 0 | 0.00 | 10.055 | 10.0562 | 10.05 | 851761 |
| 1732578000 | 10.05 | -0.01 | -0.10 | 10.05 | 10.06 | 10.05 | 57729 |
| 1732318800 | 10.06 | 0.01 | 0.10 | 10.055 | 10.06 | 10.05 | 8623 |
| 1732232400 | 10.05 | -0 | -0.01 | 10.055 | 10.06 | 10.05 | 4410 |
| 1732146000 | 10.0507 | 0 | 0.01 | 10.06 | 10.06 | 10.0507 | 979 |
| 1732059600 | 10.05 | 0 | 0.00 | 10.06 | 10.06 | 10.05 | 93582 |
| 1731973200 | 10.05 | 0 | 0.00 | 10.06 | 10.06 | 10.04 | 270264 |
| 1731714000 | 10.05 | -0.01 | -0.10 | 10.06 | 10.06 | 10.05 | 2542 |
| 1731627600 | 10.06 | 0.01 | 0.10 | 10.055 | 10.06 | 10.05 | 106104 |
| 1731541200 | 10.05 | -0.01 | -0.10 | 10.06 | 10.06 | 10.05 | 8023 |
| 1731454800 | 10.0598 | 0.01 | 0.10 | 10.06 | 10.06 | 10.0598 | 52089 |
| 1731368400 | 10.05 | -0.01 | -0.10 | 10.05 | 10.06 | 10.05 | 52225 |
| 1731109200 | 10.06 | 0 | 0.00 | 10.06 | 10.06 | 10.05 | 214329 |
| 1731022800 | 10.06 | 0 | 0.00 | 10.05 | 10.06 | 10.04 | 109741 |
| 1730936400 | 10.06 | 0.01 | 0.10 | 10.0484 | 10.06 | 10.045 | 73548 |
| 1730850000 | 10.05 | 0 | 0.00 | 10.05 | 10.055 | 10.04 | 240229 |
| 1730763600 | 10.05 | 0 | 0.00 | 10.05 | 10.05 | 10.045 | 2845 |
| 1730500800 | 10.05 | 0.01 | 0.10 | 10.04 | 10.05 | 10.03 | 65394 |
| 1730414400 | 10.04 | 0.02 | 0.20 | 10.03 | 10.05 | 10.03 | 116813 |
| 1730328000 | 10.02 | -0.02 | -0.20 | 10.04 | 10.04 | 10.02 | 24238 |
| 1730241600 | 10.04 | -0.01 | -0.05 | 10.04 | 10.045 | 10.04 | 293939 |
| 1730155200 | 10.045 | 0.01 | 0.05 | 10.04 | 10.045 | 10.03 | 116924 |
| 1729896000 | 10.04 | 0.01 | 0.10 | 10.04 | 10.04 | 10.03 | 52493 |
| 1729809600 | 10.03 | 0 | 0.00 | 10.03 | 10.03 | 10.03 | 12 |
| 1729723200 | 10.03 | 0 | 0.00 | 10.04 | 10.04 | 10.025 | 1417108 |
| 1729636800 | 10.03 | 0.01 | 0.10 | 10.0228 | 10.03 | 10.0228 | 5369 |
| 1729550400 | 10.02 | 0 | 0.00 | 10.02 | 10.0262 | 10.02 | 103833 |
| 1729291200 | 10.02 | 0 | 0.00 | 10.02 | 10.03 | 10.02 | 558210 |
| 1729204800 | 10.02 | 0 | 0.00 | 10.02 | 10.03 | 10.02 | 1555610 |
| 1729118400 | 10.02 | 0 | 0.02 | 10.02 | 10.03 | 10.02 | 1303385 |
| 1729032000 | 10.0178 | -0 | -0.02 | 10.03 | 10.03 | 10.0178 | 523 |
| 1728945600 | 10.02 | 0 | 0.00 | 10.03 | 10.03 | 10.02 | 5118 |
| 1728686400 | 10.02 | 0 | 0.00 | 10.01 | 10.02 | 10.01 | 24064 |
| 1728600000 | 10.02 | 0.01 | 0.10 | 10.02 | 10.02 | 10.02 | 91971 |
| 1728513600 | 10.01 | -0.01 | -0.10 | 10.01 | 10.02 | 10.01 | 458722 |
| 1728427200 | 10.02 | 0 | 0.00 | 10.02 | 10.02 | 10.02 | 5352 |
| 1728340800 | 10.02 | 0 | 0.05 | 10.04 | 10.04 | 10.015 | 946 |
| 1728081600 | 10.015 | 0 | 0.00 | 10.02 | 10.02 | 10.015 | 46709 |
| 1727995200 | 10.015 | 0.01 | 0.05 | 10.02 | 10.02 | 10.01 | 396347 |
| 1727908800 | 10.01 | 0 | 0.00 | 10.02 | 10.03 | 10.01 | 1112075 |
| 1727822400 | 10.01 | -0.01 | -0.10 | 10.02 | 10.02 | 10.01 | 118336 |
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
