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 | -0.1397 | -1.28404275853 | 10.8797 | 10.91 | 10.71 | 127188 | 10.74991355 | CS |
| 4 | -0.06 | -0.555555555556 | 10.8 | 10.94 | 10.65 | 119554 | 10.78410024 | CS |
| 12 | -0.4 | -3.59066427289 | 11.14 | 11.41 | 10.65 | 102675 | 11.03953951 | CS |
| 26 | 0.18 | 1.70454545455 | 10.56 | 11.41 | 10.37 | 92472 | 10.91838609 | CS |
| 52 | 0.57 | 5.60471976401 | 10.17 | 11.41 | 10.04 | 98276 | 10.75847983 | CS |
| 156 | -4.43 | -29.2023731048 | 15.17 | 15.45 | 8.77 | 124588 | 11.04230745 | CS |
| 260 | -4.38 | -28.9682539683 | 15.12 | 16.29 | 8.77 | 97860 | 11.94673034 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 10.74 | 0.02 | 0.19 | 10.72 | 10.78 | 10.72 | 125284 |
| 1732232400 | 10.72 | -0.03 | -0.28 | 10.79 | 10.7968 | 10.71 | 120411 |
| 1732146000 | 10.75 | 0 | 0.00 | 10.75 | 10.79 | 10.73 | 193945 |
| 1732059600 | 10.75 | 0 | 0.00 | 10.75 | 10.79 | 10.74 | 112380 |
| 1731973200 | 10.75 | -0.04 | -0.37 | 10.77 | 10.79 | 10.7318 | 138847 |
| 1731714000 | 10.79 | -0.14 | -1.28 | 10.87 | 10.91 | 10.78 | 90063 |
| 1731627600 | 10.93 | 0.05 | 0.46 | 10.88 | 10.94 | 10.83 | 80469 |
| 1731541200 | 10.88 | 0.08 | 0.74 | 10.87 | 10.88 | 10.8225 | 99607 |
| 1731454800 | 10.8 | -0.11 | -1.01 | 10.88 | 10.88 | 10.755 | 82493 |
| 1731368400 | 10.91 | 0.05 | 0.46 | 10.89 | 10.98 | 10.8694 | 96676 |
| 1731109200 | 10.86 | 0.09 | 0.84 | 10.82 | 10.87 | 10.82 | 111569 |
| 1731022800 | 10.77 | 0.09 | 0.84 | 10.74 | 10.8 | 10.715 | 163671 |
| 1730936400 | 10.68 | -0.11 | -1.02 | 10.79 | 10.79 | 10.65 | 191138 |
| 1730850000 | 10.79 | -0.01 | -0.09 | 10.8 | 10.85 | 10.78 | 88921 |
| 1730763600 | 10.8 | 0.05 | 0.47 | 10.76 | 10.83 | 10.76 | 99173 |
| 1730500800 | 10.75 | -0.09 | -0.83 | 10.84 | 10.87 | 10.72 | 151699 |
| 1730414400 | 10.84 | 0.08 | 0.74 | 10.72 | 10.84 | 10.71 | 117625 |
| 1730328000 | 10.76 | 0.04 | 0.37 | 10.73 | 10.7672 | 10.7 | 219527 |
| 1730241600 | 10.72 | -0.1 | -0.92 | 10.76 | 10.78 | 10.715 | 146209 |
| 1730155200 | 10.82 | -0.06 | -0.55 | 10.88 | 10.88 | 10.81 | 112982 |
| 1729896000 | 10.88 | 0.08 | 0.74 | 10.8 | 10.94 | 10.8 | 79111 |
| 1729809600 | 10.8 | -0.12 | -1.10 | 10.92 | 10.93 | 10.73 | 130038 |
| 1729723200 | 10.92 | -0.16 | -1.44 | 11.02 | 11.11 | 10.9 | 121399 |
| 1729636800 | 11.08 | -0.09 | -0.81 | 11.16 | 11.17 | 11.07 | 86951 |
| 1729550400 | 11.17 | -0.06 | -0.53 | 11.23 | 11.29 | 11.165 | 55385 |
| 1729291200 | 11.23 | 0.04 | 0.31 | 11.24 | 11.27 | 11.23 | 60791 |
| 1729204800 | 11.195 | 0.01 | 0.04 | 11.18 | 11.2 | 11.17 | 49984 |
| 1729118400 | 11.19 | 0.04 | 0.36 | 11.15 | 11.2 | 11.15 | 138228 |
| 1729032000 | 11.15 | -0.04 | -0.36 | 11.15 | 11.17 | 11.12 | 112846 |
| 1728945600 | 11.19 | 0.04 | 0.36 | 11.18 | 11.19 | 11.12 | 113175 |
| 1728686400 | 11.15 | -0.03 | -0.27 | 11.17 | 11.19 | 11.1407 | 101872 |
| 1728600000 | 11.18 | -0.01 | -0.09 | 11.21 | 11.23 | 11.16 | 131475 |
| 1728513600 | 11.19 | 0.06 | 0.54 | 11.11 | 11.21 | 11.11 | 170833 |
| 1728427200 | 11.13 | -0.03 | -0.27 | 11.13 | 11.155 | 11.1 | 90940 |
| 1728340800 | 11.16 | -0.01 | -0.09 | 11.17 | 11.18 | 11.1346 | 85898 |
| 1728081600 | 11.17 | -0.06 | -0.53 | 11.2 | 11.21 | 11.13 | 120970 |
| 1727995200 | 11.23 | -0.08 | -0.71 | 11.3 | 11.3 | 11.21 | 145190 |
| 1727908800 | 11.31 | -0.05 | -0.44 | 11.3 | 11.35 | 11.28 | 180813 |
| 1727822400 | 11.36 | 0.1 | 0.89 | 11.26 | 11.36 | 11.2548 | 250264 |
| 1727736000 | 11.26 | 0 | 0.00 | 11.26 | 11.2934 | 11.232 | 83217 |
| 1727476800 | 11.26 | -0.03 | -0.27 | 11.33 | 11.33 | 11.25 | 62689 |
| 1727390400 | 11.29 | 0 | 0.00 | 11.31 | 11.32 | 11.26 | 100604 |
| 1727304000 | 11.29 | 0.01 | 0.09 | 11.29 | 11.3099 | 11.28 | 62668 |
| 1727217600 | 11.28 | 0.01 | 0.09 | 11.29 | 11.3 | 11.25 | 57724 |
| 1727131200 | 11.27 | -0.07 | -0.62 | 11.34 | 11.34 | 11.26 | 75518 |
| 1726872000 | 11.34 | 0 | 0.00 | 11.33 | 11.34 | 11.31 | 20148 |
| 1726785600 | 11.34 | 0.04 | 0.35 | 11.33 | 11.35 | 11.271 | 72322 |
| 1726699200 | 11.3 | 0.02 | 0.18 | 11.26 | 11.34 | 11.26 | 76532 |
| 1726612800 | 11.28 | -0.03 | -0.22 | 11.34 | 11.34 | 11.26 | 41130 |
| 1726526400 | 11.305 | -0.05 | -0.40 | 11.32 | 11.34 | 11.26 | 89705 |
| 1726267200 | 11.35 | -0.01 | -0.09 | 11.39 | 11.41 | 11.34 | 128938 |
| 1726180800 | 11.36 | 0.06 | 0.53 | 11.28 | 11.37 | 11.28 | 99456 |
| 1726094400 | 11.3 | 0.08 | 0.71 | 11.2 | 11.3 | 11.2 | 50067 |
| 1726008000 | 11.22 | 0.03 | 0.27 | 11.19 | 11.22 | 11.17 | 66585 |
| 1725921600 | 11.19 | 0.03 | 0.27 | 11.16 | 11.2 | 11.15 | 78463 |
| 1725662400 | 11.16 | -0.03 | -0.27 | 11.15 | 11.2 | 11.13 | 121319 |
| 1725576000 | 11.19 | -0.01 | -0.09 | 11.19 | 11.22 | 11.17 | 61662 |
| 1725489600 | 11.2 | 0.07 | 0.63 | 11.14 | 11.2 | 11.1001 | 86829 |
| 1725403200 | 11.13 | 0.01 | 0.09 | 11.16 | 11.18 | 11.0901 | 134108 |
| 1725057600 | 11.12 | -0.01 | -0.09 | 11.14 | 11.15 | 11.11 | 41800 |
| 1724971200 | 11.13 | 0.06 | 0.54 | 11.11 | 11.15 | 11.08 | 72427 |
| 1724884800 | 11.07 | -0.06 | -0.54 | 11.15 | 11.15 | 11.01 | 64544 |
| 1724798400 | 11.13 | 0.03 | 0.27 | 11.1 | 11.13 | 11.08 | 64350 |
| 1724712000 | 11.1 | 0.01 | 0.09 | 11.12 | 11.12 | 11.08 | 49297 |
| 1724452800 | 11.09 | 0.07 | 0.64 | 11.06 | 11.1 | 11.041 | 45937 |
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
