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 | -0.29 | -2.48500428449 | 11.67 | 11.97 | 11.0049 | 720676 | 11.47673968 | CS |
| 4 | -0.19 | -1.64217804667 | 11.57 | 12.39 | 10.87 | 758629 | 11.69131873 | CS |
| 12 | -0.14 | -1.21527777778 | 11.52 | 13.64 | 10.75 | 778405 | 11.84033469 | CS |
| 26 | -2.08 | -15.4531946508 | 13.46 | 13.78 | 9.92 | 822311 | 11.71415916 | CS |
| 52 | 2.84 | 33.2552693208 | 8.54 | 17.64 | 8.38 | 928241 | 12.1778478 | CS |
| 156 | 2.68 | 30.8045977011 | 8.7 | 17.64 | 2.93 | 887720 | 9.24607451 | CS |
| 260 | 7.36 | 183.084577114 | 4.02 | 17.64 | 1.2 | 1021087 | 7.71008984 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738885200 | 11.38 | -0.14 | -1.22 | 11.64 | 11.69 | 11.115 | 914198 |
| 1738798800 | 11.52 | -0.1 | -0.86 | 11.7 | 11.74 | 11.49 | 800042 |
| 1738712400 | 11.62 | 0.39 | 3.47 | 11.18 | 11.62 | 11.12 | 689804 |
| 1738626000 | 11.23 | -0.48 | -4.10 | 11.17 | 11.4 | 11.0049 | 651177 |
| 1738366800 | 11.71 | 0.03 | 0.26 | 11.67 | 11.97 | 11.62 | 523605 |
| 1738280400 | 11.68 | -0.04 | -0.34 | 12 | 12.21 | 11.65 | 403735 |
| 1738194000 | 11.72 | -0.2 | -1.68 | 11.85 | 11.96 | 11.42 | 768858 |
| 1738107600 | 11.92 | 0.21 | 1.79 | 11.7 | 12.09 | 11.46 | 801788 |
| 1738021200 | 11.71 | -0.13 | -1.10 | 11.61 | 11.81 | 11.47 | 1157198 |
| 1737762000 | 11.84 | 0.01 | 0.08 | 12.03 | 12.25 | 11.73 | 975998 |
| 1737675600 | 11.83 | 0 | 0.00 | 11.83 | 11.83 | 11.83 | 0 |
| 1737589200 | 11.83 | -0.36 | -2.95 | 12.23 | 12.39 | 11.74 | 842567 |
| 1737502800 | 12.19 | 0.36 | 3.04 | 11.93 | 12.35 | 11.93 | 972396 |
| 1737157200 | 11.83 | -0.12 | -1.00 | 12.06 | 12.15 | 11.68 | 862174 |
| 1737070800 | 11.95 | 0.33 | 2.84 | 11.76 | 11.99 | 11.59 | 728146 |
| 1736984400 | 11.62 | 0.07 | 0.61 | 11.81 | 11.98 | 11.555 | 648962 |
| 1736898000 | 11.55 | 0.22 | 1.94 | 11.76 | 11.89 | 11.2 | 557772 |
| 1736811600 | 11.33 | -0.14 | -1.22 | 11.22 | 11.385 | 10.87 | 623447 |
| 1736552400 | 11.47 | -0.4 | -3.37 | 11.54 | 11.54 | 11.17 | 697992 |
| 1736379600 | 11.87 | 0.36 | 3.13 | 11.34 | 11.93 | 11.28 | 659340 |
| 1736293200 | 11.51 | 0.07 | 0.61 | 11.76 | 11.94 | 11.32 | 656830 |
| 1736206800 | 11.44 | 0.33 | 2.97 | 11.315 | 11.78 | 11.295 | 735385 |
| 1735947600 | 11.11 | 0.14 | 1.28 | 10.99 | 11.125 | 10.91 | 520929 |
| 1735861200 | 10.97 | -0.22 | -1.97 | 11.22 | 11.4 | 10.75 | 1018698 |
| 1735688400 | 11.19 | -0.06 | -0.53 | 11.37 | 11.49 | 11.105 | 539246 |
| 1735602000 | 11.25 | -0.22 | -1.92 | 11.25 | 11.435 | 11.12 | 521663 |
| 1735342800 | 11.47 | -0.3 | -2.55 | 11.69 | 11.78 | 11.275 | 404084 |
| 1735256400 | 11.77 | 0.23 | 1.99 | 11.52 | 11.85 | 11.475 | 365829 |
| 1735077840 | 11.54 | 0.15 | 1.32 | 11.48 | 11.659 | 11.365 | 225501 |
| 1734997200 | 11.39 | 0.1 | 0.89 | 11.33 | 11.69 | 11.22 | 600385 |
| 1734738000 | 11.29 | -0.16 | -1.40 | 11.185 | 11.72 | 11.12 | 2794983 |
| 1734651600 | 11.45 | -0.28 | -2.39 | 11.885 | 11.99 | 11.335 | 997732 |
| 1734565200 | 11.73 | -0.66 | -5.33 | 12.525 | 12.72 | 11.53 | 653708 |
| 1734478800 | 12.39 | -0.46 | -3.58 | 12.705 | 12.77 | 12.165 | 711578 |
| 1734392400 | 12.85 | 0.46 | 3.71 | 12.4 | 12.94 | 12.38 | 696269 |
| 1734133200 | 12.39 | -0.71 | -5.42 | 13.16 | 13.26 | 12.305 | 511809 |
| 1734046800 | 13.1 | -0.06 | -0.46 | 13.13 | 13.18 | 12.85 | 429098 |
| 1733960400 | 13.16 | -0.03 | -0.23 | 13.41 | 13.45 | 12.95 | 624809 |
| 1733874000 | 13.19 | 0.05 | 0.38 | 13 | 13.64 | 13 | 842593 |
| 1733787600 | 13.14 | 0.42 | 3.30 | 12.915 | 13.18 | 12.72 | 694676 |
| 1733528400 | 12.72 | -0.02 | -0.16 | 12.88 | 12.96 | 12.7 | 593654 |
| 1733442000 | 12.74 | -0.26 | -2.00 | 12.99 | 13.44 | 12.71 | 816015 |
| 1733355600 | 13 | 0.23 | 1.80 | 12.665 | 13.235 | 12.665 | 1185911 |
| 1733269200 | 12.77 | 0.96 | 8.13 | 11.77 | 12.78 | 11.68 | 1086270 |
| 1733182800 | 11.81 | 0.59 | 5.26 | 11.2 | 11.905 | 11.2 | 1370439 |
| 1732917840 | 11.22 | -0.03 | -0.27 | 11.4 | 11.55 | 11.16 | 572122 |
| 1732750800 | 11.25 | -0.79 | -6.56 | 12 | 12.09 | 11.24 | 928537 |
| 1732664400 | 12.04 | -0.15 | -1.23 | 11.98 | 12.125 | 11.84 | 716491 |
| 1732578000 | 12.19 | 0.16 | 1.33 | 12.16 | 12.48 | 12.06 | 886834 |
| 1732318800 | 12.03 | 0.14 | 1.18 | 11.95 | 12.0499 | 11.79 | 578102 |
| 1732232400 | 11.89 | 0.17 | 1.45 | 11.9 | 12.04 | 11.62 | 512499 |
| 1732146000 | 11.72 | -0.22 | -1.84 | 11.79 | 12.04 | 11.402 | 1078111 |
| 1732059600 | 11.94 | 0.71 | 6.32 | 11.1224 | 11.96 | 11.11 | 667581 |
| 1731973200 | 11.23 | 0.05 | 0.45 | 11.16 | 11.58 | 10.99 | 928984 |
| 1731714000 | 11.18 | -0.22 | -1.93 | 11.51 | 11.52 | 11.125 | 699423 |
| 1731627600 | 11.4 | -0.06 | -0.52 | 11.55 | 11.57 | 11.235 | 1027492 |
| 1731541200 | 11.46 | -0.26 | -2.22 | 11.78 | 11.83 | 11.35 | 1198631 |
| 1731454800 | 11.72 | -0.42 | -3.46 | 11.97 | 12.21 | 11.56 | 1021862 |
| 1731368400 | 12.14 | 0.22 | 1.85 | 12.05 | 12.21 | 11.68 | 1202654 |
| 1731109200 | 11.92 | -0.24 | -1.97 | 10 | 12 | 9.92 | 4004523 |
| 1731022800 | 12.16 | 0.39 | 3.31 | 11.85 | 12.45 | 11.78 | 1692394 |
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
