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 | -0.03 | -0.279069767442 | 10.75 | 10.84 | 10.72 | 203223 | 10.77266565 | CS |
| 4 | -0.29 | -2.63396911898 | 11.01 | 11.13 | 10.44 | 249908 | 10.76469842 | CS |
| 12 | 9.99999999998E-5 | 0.000932844522801 | 10.7199 | 11.13 | 10.44 | 228858 | 10.83017458 | CS |
| 26 | -0.55 | -4.88021295475 | 11.27 | 11.34 | 10.44 | 229184 | 10.85946351 | CS |
| 52 | 0.05 | 0.468603561387 | 10.67 | 11.36 | 9.97 | 214156 | 10.75717375 | CS |
| 156 | -0.31 | -2.81051677244 | 11.03 | 11.39 | 8.76 | 203046 | 10.20279548 | CS |
| 260 | 1.39 | 14.8981779207 | 9.33 | 12.63 | 8.655 | 202630 | 10.62931827 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 10.72 | -0.03 | -0.28 | 10.73 | 10.78 | 10.68 | 179324 |
| 1743115200 | 10.75 | -0.02 | -0.19 | 10.77 | 10.8 | 10.72 | 241545 |
| 1743028800 | 10.77 | -0.05 | -0.46 | 10.83 | 10.84 | 10.7554 | 172851 |
| 1742942400 | 10.82 | 0.07 | 0.65 | 10.76 | 10.825 | 10.76 | 207776 |
| 1742856000 | 10.75 | -0.03 | -0.28 | 10.78 | 10.799 | 10.74 | 226291 |
| 1742596800 | 10.78 | 0.03 | 0.28 | 10.75 | 10.81 | 10.745 | 167653 |
| 1742510400 | 10.75 | 0.02 | 0.19 | 10.73 | 10.8 | 10.729 | 270652 |
| 1742424000 | 10.73 | 0.11 | 1.04 | 10.63 | 10.73 | 10.62 | 244833 |
| 1742337600 | 10.62 | 0.02 | 0.19 | 10.6 | 10.62 | 10.57 | 123477 |
| 1742251200 | 10.6 | 0.06 | 0.57 | 10.56 | 10.6102 | 10.55 | 207865 |
| 1741992000 | 10.54 | 0.01 | 0.09 | 10.55 | 10.575 | 10.5 | 275525 |
| 1741905600 | 10.53 | -0.1 | -0.94 | 10.63 | 10.63 | 10.44 | 386874 |
| 1741819200 | 10.63 | -0.01 | -0.09 | 10.65 | 10.67 | 10.5101 | 269485 |
| 1741732800 | 10.64 | -0.09 | -0.84 | 10.71 | 10.73 | 10.61 | 250386 |
| 1741646400 | 10.73 | -0.09 | -0.83 | 10.82 | 10.8308 | 10.68 | 300757 |
| 1741390800 | 10.82 | -0.14 | -1.28 | 10.96 | 10.96 | 10.71 | 758007 |
| 1741304400 | 10.96 | -0.09 | -0.81 | 10.97 | 11 | 10.9302 | 146401 |
| 1741218000 | 11.05 | 0.03 | 0.27 | 11.04 | 11.06 | 11.02 | 163030 |
| 1741131600 | 11.02 | -0.05 | -0.45 | 11.02 | 11.059 | 10.96 | 210471 |
| 1741045200 | 11.07 | -0.01 | -0.09 | 11.11 | 11.13 | 11.06 | 162495 |
| 1740786000 | 11.08 | 0.07 | 0.64 | 11.01 | 11.1 | 11.01 | 211793 |
| 1740699600 | 11.01 | -0.07 | -0.63 | 11.09 | 11.09 | 11.0001 | 189790 |
| 1740613200 | 11.08 | 0.03 | 0.27 | 11.07 | 11.08 | 11.05 | 138205 |
| 1740526800 | 11.05 | 0.04 | 0.36 | 11.05 | 11.07 | 11.03 | 175423 |
| 1740440400 | 11.01 | 0 | 0.00 | 11.02 | 11.09 | 11.01 | 268139 |
| 1740181200 | 11.01 | 0 | 0.00 | 11.01 | 11.05 | 11 | 259407 |
| 1740094800 | 11.01 | 0.02 | 0.18 | 11 | 11.05 | 10.99 | 196218 |
| 1740008400 | 10.99 | 0.04 | 0.37 | 10.95 | 10.99 | 10.94 | 187985 |
| 1739922000 | 10.95 | 0.03 | 0.27 | 10.92 | 10.97 | 10.86 | 316407 |
| 1739576400 | 10.92 | 0.04 | 0.37 | 10.86 | 10.92 | 10.85 | 271118 |
| 1739490000 | 10.88 | 0.04 | 0.37 | 10.86 | 10.8999 | 10.82 | 250853 |
| 1739403600 | 10.84 | -0.09 | -0.82 | 10.89 | 10.9 | 10.82 | 218614 |
| 1739317200 | 10.93 | 0.03 | 0.28 | 10.88 | 10.93 | 10.84 | 261005 |
| 1739230800 | 10.9 | -0.07 | -0.64 | 10.96 | 10.96 | 10.9 | 192053 |
| 1738971600 | 10.97 | -0.02 | -0.18 | 11.01 | 11.01 | 10.905 | 196436 |
| 1738885200 | 10.99 | -0.05 | -0.45 | 10.99 | 11.04 | 10.97 | 189239 |
| 1738798800 | 11.04 | 0.03 | 0.27 | 11.01 | 11.08 | 11 | 213132 |
| 1738712400 | 11.01 | 0.04 | 0.36 | 11 | 11.02 | 10.94 | 221166 |
| 1738626000 | 10.97 | 0.04 | 0.37 | 10.9 | 11 | 10.8802 | 273289 |
| 1738366800 | 10.93 | 0.02 | 0.18 | 10.93 | 10.97 | 10.91 | 133364 |
| 1738280400 | 10.91 | 0.05 | 0.46 | 10.87 | 10.925 | 10.85 | 169381 |
| 1738194000 | 10.86 | 0.02 | 0.18 | 10.85 | 10.88 | 10.808 | 230038 |
| 1738107600 | 10.84 | -0.04 | -0.37 | 10.89 | 10.89 | 10.83 | 155442 |
| 1738021200 | 10.88 | 0.01 | 0.09 | 10.86 | 10.895 | 10.805 | 226754 |
| 1737762000 | 10.87 | 0.08 | 0.74 | 10.85 | 10.88 | 10.84 | 269268 |
| 1737675600 | 10.79 | 0 | 0.00 | 10.79 | 10.79 | 10.79 | 0 |
| 1737589200 | 10.79 | 0 | 0.00 | 10.77 | 10.79 | 10.73 | 133831 |
| 1737502800 | 10.79 | 0.02 | 0.19 | 10.81 | 10.81 | 10.71 | 310460 |
| 1737157200 | 10.77 | 0.02 | 0.19 | 10.79 | 10.81 | 10.72 | 252744 |
| 1737070800 | 10.75 | 0.02 | 0.19 | 10.71 | 10.79 | 10.71 | 258158 |
| 1736984400 | 10.73 | 0.08 | 0.75 | 10.69 | 10.74 | 10.69 | 189618 |
| 1736898000 | 10.65 | 0.03 | 0.28 | 10.63 | 10.655 | 10.6 | 155619 |
| 1736811600 | 10.62 | -0.02 | -0.19 | 10.6 | 10.62 | 10.55 | 161750 |
| 1736552400 | 10.64 | -0.06 | -0.56 | 10.665 | 10.6689 | 10.54 | 284218 |
| 1736379600 | 10.7 | 0.03 | 0.28 | 10.62 | 10.725 | 10.605 | 291054 |
| 1736293200 | 10.67 | -0.05 | -0.47 | 10.7346 | 10.7346 | 10.64 | 229895 |
| 1736206800 | 10.72 | -0.04 | -0.37 | 10.79 | 10.79 | 10.7 | 155985 |
| 1735947600 | 10.76 | 0.05 | 0.47 | 10.7199 | 10.7928 | 10.69 | 191815 |
| 1735861200 | 10.71 | -0.02 | -0.19 | 10.68 | 10.725 | 10.640053 | 191924 |
| 1735688400 | 10.73 | 0.11 | 1.04 | 10.63 | 10.77 | 10.63 | 365189 |
| 1735602000 | 10.62 | 0.01 | 0.09 | 10.58 | 10.66 | 10.57 | 339999 |
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
