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 | -0.31 | -2.62045646661 | 11.83 | 11.9791 | 11.43 | 172705 | 11.74148041 | CS |
| 4 | -0.76 | -6.18892508143 | 12.28 | 12.3787 | 11.43 | 150718 | 11.98582522 | CS |
| 12 | -0.7 | -5.72831423895 | 12.22 | 12.42 | 11.43 | 160046 | 11.99100235 | CS |
| 26 | -0.58 | -4.79338842975 | 12.1 | 12.5 | 11.06 | 208864 | 11.84963067 | CS |
| 52 | -0.48 | -4 | 12 | 12.97 | 11.06 | 161091 | 11.95153833 | CS |
| 156 | -3.54 | -23.5059760956 | 15.06 | 16.025 | 9.24 | 126686 | 11.90669617 | CS |
| 260 | -2.43 | -17.4193548387 | 13.95 | 19.91 | 7.61 | 124840 | 13.36355926 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 11.52 | -0.16 | -1.37 | 11.69 | 11.75 | 11.43 | 173280 |
| 1741390800 | 11.68 | -0.02 | -0.17 | 11.75 | 11.77 | 11.63 | 175078 |
| 1741304400 | 11.7 | -0.19 | -1.60 | 11.85 | 11.92 | 11.68 | 165158 |
| 1741218000 | 11.89 | -0.02 | -0.17 | 11.92 | 11.9791 | 11.76 | 149528 |
| 1741131600 | 11.91 | 0.03 | 0.25 | 11.83 | 11.97 | 11.67 | 200481 |
| 1741045200 | 11.88 | -0.07 | -0.59 | 11.97 | 12 | 11.86 | 225113 |
| 1740786000 | 11.95 | 0.11 | 0.93 | 11.93 | 11.95 | 11.84 | 148776 |
| 1740699600 | 11.84 | -0.1 | -0.84 | 11.9 | 11.95 | 11.835 | 142842 |
| 1740613200 | 11.94 | 0.06 | 0.51 | 11.9 | 11.98 | 11.86 | 110137 |
| 1740526800 | 11.88 | -0.13 | -1.04 | 12 | 12.1089 | 11.83 | 188620 |
| 1740440400 | 12.005 | -0.08 | -0.62 | 12.09 | 12.1167 | 12.005 | 112667 |
| 1740181200 | 12.08 | -0.11 | -0.90 | 12.25 | 12.26 | 12.06 | 93564 |
| 1740094800 | 12.19 | -0.02 | -0.16 | 12.24 | 12.29 | 12.13 | 88828 |
| 1740008400 | 12.21 | -0.05 | -0.41 | 12.25 | 12.344 | 12.16 | 200901 |
| 1739922000 | 12.26 | -0.03 | -0.24 | 12.3 | 12.3 | 12.24 | 135079 |
| 1739576400 | 12.29 | -0.05 | -0.41 | 12.28 | 12.33 | 12.26 | 146524 |
| 1739490000 | 12.34 | 0.01 | 0.08 | 12.32 | 12.3787 | 12.32 | 98934 |
| 1739403600 | 12.33 | 0.07 | 0.57 | 12.24 | 12.33 | 12.24 | 153123 |
| 1739317200 | 12.26 | -0.01 | -0.08 | 12.28 | 12.3599 | 12.2416 | 155003 |
| 1739230800 | 12.27 | -0.06 | -0.49 | 12.36 | 12.3925 | 12.21 | 121042 |
| 1738971600 | 12.33 | 0.02 | 0.16 | 12.36 | 12.42 | 12.2977 | 83322 |
| 1738885200 | 12.31 | 0.02 | 0.16 | 12.3 | 12.39 | 12.3 | 103108 |
| 1738798800 | 12.29 | 0.1 | 0.82 | 12.23 | 12.32 | 12.19 | 120123 |
| 1738712400 | 12.19 | 0.05 | 0.41 | 12.19 | 12.191 | 12.14 | 119780 |
| 1738626000 | 12.14 | -0.07 | -0.57 | 12.12 | 12.23 | 12.02 | 220206 |
| 1738366800 | 12.21 | 0 | 0.00 | 12.26 | 12.3 | 12.13 | 187797 |
| 1738280400 | 12.21 | 0.08 | 0.66 | 12.14 | 12.2199 | 12.1 | 232841 |
| 1738194000 | 12.13 | -0.05 | -0.41 | 12.19 | 12.2886 | 12.04 | 141639 |
| 1738107600 | 12.18 | 0.01 | 0.08 | 12.17 | 12.2699 | 12.11 | 172620 |
| 1738021200 | 12.17 | -0.07 | -0.57 | 12.24 | 12.3 | 12.16 | 126815 |
| 1737762000 | 12.24 | 0.08 | 0.66 | 12.22 | 12.3 | 12.185 | 122000 |
| 1737675600 | 12.16 | 0 | 0.00 | 12.16 | 12.16 | 12.16 | 0 |
| 1737589200 | 12.16 | -0.05 | -0.41 | 12.25 | 12.25 | 12.16 | 100760 |
| 1737502800 | 12.21 | 0.06 | 0.49 | 12.23 | 12.25 | 12.15 | 191634 |
| 1737157200 | 12.15 | 0.03 | 0.25 | 12.2 | 12.2 | 12.12 | 184901 |
| 1737070800 | 12.12 | 0.07 | 0.58 | 12.05 | 12.2 | 12.05 | 179547 |
| 1736984400 | 12.05 | 0.14 | 1.18 | 11.9 | 12.13 | 11.8534 | 226240 |
| 1736898000 | 11.91 | 0.06 | 0.51 | 11.9 | 11.99 | 11.87 | 217852 |
| 1736811600 | 11.85 | 0.08 | 0.68 | 11.75 | 11.89 | 11.7 | 172695 |
| 1736552400 | 11.77 | -0.03 | -0.25 | 11.72 | 11.8 | 11.6 | 240798 |
| 1736379600 | 11.8 | -0.08 | -0.67 | 11.88 | 11.91 | 11.72 | 209771 |
| 1736293200 | 11.88 | -0.05 | -0.42 | 11.99 | 12 | 11.81 | 121790 |
| 1736206800 | 11.93 | -0.03 | -0.25 | 11.94 | 11.98 | 11.9 | 214186 |
| 1735947600 | 11.96 | 0.22 | 1.87 | 11.74 | 11.969 | 11.74 | 138213 |
| 1735861200 | 11.74 | -0.03 | -0.25 | 11.82 | 11.84 | 11.7 | 144317 |
| 1735688400 | 11.77 | 0.01 | 0.09 | 11.83 | 11.85 | 11.72 | 149495 |
| 1735602000 | 11.76 | -0.04 | -0.34 | 11.75 | 11.79 | 11.685 | 156763 |
| 1735342800 | 11.8 | -0.07 | -0.59 | 11.82 | 11.88 | 11.7401 | 110227 |
| 1735256400 | 11.87 | -0.08 | -0.67 | 11.96 | 11.9672 | 11.82 | 171213 |
| 1735077840 | 11.95 | 0.19 | 1.62 | 11.78 | 11.99 | 11.75 | 96958 |
| 1734997200 | 11.76 | -0.1 | -0.84 | 11.84 | 11.86 | 11.7 | 234409 |
| 1734738000 | 11.86 | 0.07 | 0.59 | 11.75 | 11.92 | 11.75 | 125349 |
| 1734651600 | 11.79 | 0.11 | 0.94 | 11.75 | 11.84 | 11.73 | 194132 |
| 1734565200 | 11.68 | -0.46 | -3.79 | 12.02 | 12.1 | 11.68 | 292592 |
| 1734478800 | 12.14 | -0.09 | -0.74 | 12.22 | 12.23 | 12 | 153717 |
| 1734392400 | 12.23 | 0 | 0.00 | 12.24 | 12.25 | 12.0715 | 154574 |
| 1734133200 | 12.23 | -0.25 | -2.00 | 12.34 | 12.34 | 12.03 | 209395 |
| 1734046800 | 12.48 | -0.02 | -0.16 | 12.5 | 12.5 | 12.448 | 157601 |
| 1733960400 | 12.5 | 0.14 | 1.13 | 12.4 | 12.5 | 12.38 | 178976 |
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
