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 | 0.26 | 2.78372591006 | 9.34 | 9.6 | 9.27 | 311112 | 9.44182234 | CS |
| 4 | 0.265 | 2.8387787895 | 9.335 | 9.74 | 9.25 | 382917 | 9.4651281 | CS |
| 12 | -0.2 | -2.04081632653 | 9.8 | 10.38 | 9.25 | 432097 | 9.74302077 | CS |
| 26 | -0.51 | -5.04451038576 | 10.11 | 10.38 | 9.1458 | 399000 | 9.81095351 | CS |
| 52 | 0.7 | 7.86516853933 | 8.9 | 10.38 | 8.67 | 429093 | 9.62292968 | CS |
| 156 | -1.31 | -12.0073327223 | 10.91 | 11.28 | 6.96 | 485894 | 9.23343509 | CS |
| 260 | -0.9 | -8.57142857143 | 10.5 | 11.55 | 4.67 | 377257 | 9.25951686 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736984400 | 9.6 | 0.12 | 1.27 | 9.53 | 9.6 | 9.4939 | 285137 |
| 1736898000 | 9.48 | 0.12 | 1.28 | 9.39 | 9.49 | 9.38 | 218844 |
| 1736811600 | 9.36 | -0.02 | -0.21 | 9.33 | 9.4 | 9.27 | 383996 |
| 1736552400 | 9.38 | 0.01 | 0.11 | 9.33 | 9.41 | 9.32 | 363903 |
| 1736379600 | 9.3699999 | -0.05 | -0.53 | 9.43 | 9.4395 | 9.33 | 380247 |
| 1736293200 | 9.42 | -0.12 | -1.26 | 9.55 | 9.56 | 9.41 | 523267 |
| 1736206800 | 9.5399999 | -0.16 | -1.65 | 9.73 | 9.73 | 9.525 | 441601 |
| 1735947600 | 9.7 | 0.03 | 0.31 | 9.68 | 9.74 | 9.65 | 265759 |
| 1735861200 | 9.67 | 0.1 | 1.04 | 9.6199999 | 9.73 | 9.6141 | 367525 |
| 1735688400 | 9.57 | 0.04 | 0.42 | 9.55 | 9.63 | 9.525 | 373489 |
| 1735602000 | 9.53 | 0.01 | 0.11 | 9.5 | 9.5708 | 9.41 | 357850 |
| 1735342800 | 9.52 | 0.01 | 0.11 | 9.51 | 9.57 | 9.47 | 319086 |
| 1735256400 | 9.51 | 0.01 | 0.11 | 9.49 | 9.535 | 9.46 | 308086 |
| 1735077840 | 9.5 | 0.08 | 0.85 | 9.42 | 9.5 | 9.4031 | 232577 |
| 1734997200 | 9.42 | 0.01 | 0.11 | 9.41 | 9.455 | 9.31 | 370812 |
| 1734738000 | 9.41 | 0.14 | 1.51 | 9.2899999 | 9.48 | 9.2 | 816406 |
| 1734651600 | 9.27 | 0 | 0.00 | 9.3 | 9.38 | 9.27 | 611729 |
| 1734565200 | 9.27 | -0.21 | -2.22 | 9.47 | 9.57 | 9.26 | 573225 |
| 1734478800 | 9.48 | -0.07 | -0.73 | 9.5 | 9.52 | 9.41 | 572954 |
| 1734392400 | 9.55 | -0.16 | -1.65 | 9.7 | 9.715 | 9.51 | 904008 |
| 1734133200 | 9.71 | -0.08 | -0.82 | 9.75 | 9.84 | 9.64 | 620648 |
| 1734046800 | 9.7899999 | 0.05 | 0.51 | 9.7 | 9.83 | 9.7 | 959028 |
| 1733960400 | 9.74 | -0.1 | -1.02 | 9.84 | 9.89 | 9.68 | 778350 |
| 1733874000 | 9.84 | -0.02 | -0.20 | 9.9 | 9.97 | 9.8309 | 685608 |
| 1733787600 | 9.86 | 0.1 | 1.02 | 9.76 | 9.925 | 9.76 | 644767 |
| 1733528400 | 9.76 | 0.03 | 0.31 | 9.72 | 9.77 | 9.6199999 | 742364 |
| 1733442000 | 9.73 | -0.11 | -1.12 | 9.8 | 9.83 | 9.695 | 648418 |
| 1733355600 | 9.84 | -0.38 | -3.72 | 9.83 | 9.95 | 9.74 | 739540 |
| 1733269200 | 10.22 | -0.11 | -1.06 | 10.37 | 10.37 | 10.185 | 797232 |
| 1733182800 | 10.33 | 0.09 | 0.88 | 10.24 | 10.38 | 10.22 | 763238 |
| 1732917840 | 10.24 | -0.01 | -0.10 | 10.26 | 10.304 | 10.23 | 357424 |
| 1732750800 | 10.25 | 0.04 | 0.39 | 10.24 | 10.3 | 10.21 | 324273 |
| 1732664400 | 10.21 | 0.01 | 0.10 | 10.18 | 10.25 | 10.1 | 385784 |
| 1732578000 | 10.2 | 0 | 0.00 | 10.25 | 10.27 | 10.12 | 468228 |
| 1732318800 | 10.2 | 0.19 | 1.90 | 10.04 | 10.21 | 10.01 | 410657 |
| 1732232400 | 10.01 | -0.06 | -0.60 | 10.07 | 10.08 | 10 | 423638 |
| 1732146000 | 10.07 | 0 | 0.00 | 10.02 | 10.075 | 9.95 | 360689 |
| 1732059600 | 10.07 | 0.07 | 0.70 | 9.96 | 10.11 | 9.95 | 444627 |
| 1731973200 | 10 | 0.05 | 0.50 | 10 | 10.04 | 9.98 | 312247 |
| 1731714000 | 9.95 | 0.06 | 0.61 | 9.92 | 10 | 9.91 | 328441 |
| 1731627600 | 9.89 | -0.07 | -0.70 | 9.99 | 10.02 | 9.8699999 | 307945 |
| 1731541200 | 9.96 | 0.25 | 2.57 | 9.7 | 9.98 | 9.7 | 338706 |
| 1731454800 | 9.71 | -0.05 | -0.51 | 9.75 | 9.765 | 9.66 | 283427 |
| 1731368400 | 9.76 | 0.06 | 0.62 | 9.75 | 9.83 | 9.71 | 300708 |
| 1731109200 | 9.7 | -0.09 | -0.92 | 9.83 | 9.83 | 9.6 | 361676 |
| 1731022800 | 9.7899999 | 0.01 | 0.10 | 9.73 | 9.88 | 9.57 | 373609 |
| 1730936400 | 9.78 | 0.28 | 2.95 | 9.77 | 9.805 | 9.6 | 375188 |
| 1730850000 | 9.5 | 0.09 | 0.96 | 9.38 | 9.52 | 9.36 | 295770 |
| 1730763600 | 9.41 | -0.18 | -1.88 | 9.59 | 9.61 | 9.375 | 379120 |
| 1730500800 | 9.59 | -0.08 | -0.83 | 9.67 | 9.73 | 9.52 | 468181 |
| 1730414400 | 9.67 | -0.11 | -1.12 | 9.75 | 9.8 | 9.6199999 | 424960 |
| 1730328000 | 9.78 | 0.03 | 0.31 | 9.7899999 | 9.92 | 9.75 | 140609 |
| 1730241600 | 9.75 | -0.15 | -1.52 | 9.85 | 9.8699999 | 9.74 | 194887 |
| 1730155200 | 9.9 | 0.08 | 0.81 | 9.85 | 9.91 | 9.8496 | 227301 |
| 1729896000 | 9.82 | -0.04 | -0.41 | 9.85 | 9.8879 | 9.77 | 192915 |
| 1729809600 | 9.86 | 0.1 | 1.02 | 9.8 | 9.8699999 | 9.744 | 209261 |
| 1729723200 | 9.76 | -0.05 | -0.51 | 9.78 | 9.8 | 9.71 | 226833 |
| 1729636800 | 9.81 | -0.01 | -0.10 | 9.82 | 9.83 | 9.735 | 369070 |
| 1729550400 | 9.82 | 0.08 | 0.82 | 9.76 | 9.83 | 9.69 | 354345 |
| 1729291200 | 9.74 | -0.04 | -0.41 | 9.77 | 9.78 | 9.72 | 269575 |
| 1729204800 | 9.78 | -0.08 | -0.81 | 9.85 | 9.86 | 9.74 | 319623 |
| 1729118400 | 9.86 | 0.11 | 1.13 | 9.76 | 9.8699999 | 9.76 | 267720 |
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
