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 | 0.23 | 2.53303964758 | 9.08 | 9.32 | 9.07 | 176723 | 9.20698447 | CS |
| 4 | -0.18 | -1.89673340358 | 9.49 | 9.62 | 9.07 | 177519 | 9.36797636 | CS |
| 12 | -0.03 | -0.321199143469 | 9.34 | 9.74 | 8.88 | 197827 | 9.33224905 | CS |
| 26 | -0.27 | -2.81837160752 | 9.58 | 9.74 | 8.7 | 188210 | 9.24809143 | CS |
| 52 | 0.45 | 5.07900677201 | 8.86 | 9.74 | 8.25 | 253367 | 8.95927719 | CS |
| 156 | -0.09 | -0.957446808511 | 9.4 | 11.62 | 7.91 | 284523 | 9.41562365 | CS |
| 260 | 1.71 | 22.5 | 7.6 | 11.62 | 3.27 | 340995 | 8.52187726 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232400 | 9.31 | 0.11 | 1.14 | 9.285 | 9.32 | 9.225 | 169055 |
| 1732146000 | 9.205 | 0.02 | 0.16 | 9.175 | 9.23 | 9.16 | 178017 |
| 1732059600 | 9.19 | -0.04 | -0.43 | 9.1901 | 9.26 | 9.16 | 155728 |
| 1731973200 | 9.23 | 0.14 | 1.54 | 9.09 | 9.26 | 9.07 | 179608 |
| 1731714000 | 9.09 | -0.08 | -0.87 | 9.1 | 9.18 | 9.08 | 154547 |
| 1731627600 | 9.17 | -0.02 | -0.16 | 9.214 | 9.27 | 9.16 | 129492 |
| 1731541200 | 9.185 | -0.04 | -0.38 | 9.2208 | 9.23 | 9.14 | 190888 |
| 1731454800 | 9.22 | -0.23 | -2.43 | 9.41 | 9.41 | 9.22 | 169837 |
| 1731368400 | 9.45 | -0.15 | -1.56 | 9.5279 | 9.5399999 | 9.4149999 | 121922 |
| 1731109200 | 9.6 | 0.02 | 0.21 | 9.56 | 9.6199999 | 9.52 | 292796 |
| 1731022800 | 9.58 | -0.01 | -0.10 | 9.6024 | 9.608 | 9.5399999 | 124260 |
| 1730936400 | 9.59 | 0.14 | 1.48 | 9.5105 | 9.6155 | 9.47 | 327010 |
| 1730850000 | 9.45 | 0.09 | 0.96 | 9.3999 | 9.48 | 9.3625 | 80904 |
| 1730763600 | 9.36 | -0.06 | -0.64 | 9.42 | 9.44 | 9.35 | 128161 |
| 1730500800 | 9.42 | 0.1 | 1.07 | 9.4 | 9.4388 | 9.33 | 161074 |
| 1730414400 | 9.32 | -0.09 | -0.96 | 9.435 | 9.4613 | 9.3 | 146721 |
| 1730328000 | 9.41 | 0 | 0.00 | 9.4501 | 9.55 | 9.3699999 | 202015 |
| 1730241600 | 9.41 | -0.02 | -0.21 | 9.42 | 9.47 | 9.405 | 122098 |
| 1730155200 | 9.43 | -0.05 | -0.53 | 9.38 | 9.46 | 9.38 | 195699 |
| 1729896000 | 9.48 | 0.03 | 0.32 | 9.49 | 9.49 | 9.395 | 145246 |
| 1729809600 | 9.45 | -0.02 | -0.21 | 9.5399999 | 9.5399999 | 9.38 | 153866 |
| 1729723200 | 9.47 | -0.1 | -1.04 | 9.55 | 9.55 | 9.45 | 208503 |
| 1729636800 | 9.57 | 0.1 | 1.06 | 9.5 | 9.575 | 9.475 | 211072 |
| 1729550400 | 9.47 | 0.08 | 0.85 | 9.43 | 9.475 | 9.43 | 130619 |
| 1729291200 | 9.39 | -0.01 | -0.11 | 9.41 | 9.4733 | 9.39 | 157368 |
| 1729204800 | 9.4 | 0.01 | 0.11 | 9.36 | 9.41 | 9.36 | 114509 |
| 1729118400 | 9.39 | -0.01 | -0.11 | 9.44 | 9.45 | 9.36 | 141915 |
| 1729032000 | 9.4 | -0.2 | -2.08 | 9.44 | 9.4479 | 9.35 | 139072 |
| 1728945600 | 9.6 | 0.03 | 0.31 | 9.58 | 9.65 | 9.49 | 159530 |
| 1728686400 | 9.57 | 0.09 | 0.90 | 9.51 | 9.58 | 9.51 | 94291 |
| 1728600000 | 9.485 | 0.06 | 0.69 | 9.44 | 9.5 | 9.3997 | 99172 |
| 1728513600 | 9.42 | 0.02 | 0.21 | 9.36 | 9.4309999 | 9.3547999 | 184017 |
| 1728427200 | 9.4 | -0.16 | -1.67 | 9.4502 | 9.459 | 9.38 | 232938 |
| 1728340800 | 9.56 | -0.07 | -0.73 | 9.67 | 9.68 | 9.5414999 | 241973 |
| 1728081600 | 9.63 | 0.05 | 0.52 | 9.6649999 | 9.6649999 | 9.61 | 159523 |
| 1727995200 | 9.58 | -0.1 | -1.03 | 9.625 | 9.655 | 9.57 | 178474 |
| 1727908800 | 9.68 | 0.03 | 0.31 | 9.685 | 9.74 | 9.66 | 208453 |
| 1727822400 | 9.65 | 0.05 | 0.52 | 9.53 | 9.66 | 9.53 | 160926 |
| 1727735520 | 9.6 | 0.03 | 0.31 | 9.61 | 9.61 | 9.51 | 184238 |
| 1727476800 | 9.57 | 0.13 | 1.38 | 9.5 | 9.57 | 9.45 | 241971 |
| 1727390400 | 9.44 | 0.04 | 0.43 | 9.31 | 9.5 | 9.31 | 351869 |
| 1727304000 | 9.4 | -0.09 | -0.95 | 9.4 | 9.46 | 9.38 | 194971 |
| 1727217600 | 9.49 | 0.13 | 1.39 | 9.4 | 9.5 | 9.38 | 234702 |
| 1727131200 | 9.36 | 0.16 | 1.74 | 9.22 | 9.3699999 | 9.21 | 203556 |
| 1726872000 | 9.2 | -0.09 | -0.97 | 9.2899999 | 9.3 | 9.18 | 170735 |
| 1726785600 | 9.2899999 | 0.14 | 1.53 | 9.246 | 9.3199 | 9.225 | 237079 |
| 1726699200 | 9.15 | -0.01 | -0.11 | 9.1437 | 9.242 | 9.13 | 144047 |
| 1726612800 | 9.16 | 0.05 | 0.55 | 9.14 | 9.18 | 9.1199999 | 188308 |
| 1726526400 | 9.11 | -0.05 | -0.55 | 9.15 | 9.19 | 9.11 | 182213 |
| 1726267200 | 9.16 | 0.13 | 1.44 | 9.09 | 9.2 | 9.09 | 264852 |
| 1726180800 | 9.03 | 0.1 | 1.12 | 8.97 | 9.03 | 8.91 | 141506 |
| 1726094400 | 8.93 | -0.01 | -0.11 | 8.92 | 8.98 | 8.88 | 522435 |
| 1726008000 | 8.94 | -0.08 | -0.89 | 8.95 | 8.965 | 8.9 | 273603 |
| 1725921600 | 9.02 | 0.05 | 0.56 | 9 | 9.08 | 8.99 | 227136 |
| 1725662400 | 8.97 | -0.11 | -1.23 | 9.0601 | 9.07 | 8.97 | 244871 |
| 1725576000 | 9.082 | 0.02 | 0.24 | 9.095 | 9.1199999 | 9.055 | 162138 |
| 1725489600 | 9.06 | -0.07 | -0.77 | 9.13 | 9.1691 | 9.05 | 194932 |
| 1725403200 | 9.13 | -0.15 | -1.62 | 9.1226 | 9.14 | 9.085 | 327271 |
| 1725057600 | 9.28 | -0.03 | -0.32 | 9.34 | 9.36 | 9.25 | 272791 |
| 1724971200 | 9.31 | 0.07 | 0.76 | 9.26 | 9.34 | 9.2401 | 254450 |
| 1724884800 | 9.24 | -0.06 | -0.65 | 9.24 | 9.2701 | 9.2 | 296763 |
| 1724798400 | 9.3 | -0.03 | -0.32 | 9.3 | 9.365 | 9.2901 | 101175 |
| 1724712000 | 9.33 | 0.08 | 0.86 | 9.3 | 9.4 | 9.3 | 81199 |
| 1724452800 | 9.25 | 0.08 | 0.87 | 9.21 | 9.3 | 9.21 | 127907 |
| 1724366400 | 9.17 | 0.01 | 0.11 | 9.19 | 9.2179 | 9.17 | 77454 |
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
