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 | 0.11 | 1.03773584906 | 10.6 | 10.77 | 10.58 | 213669 | 10.70140233 | CS |
| 4 | -0.12 | -1.108033241 | 10.83 | 10.88 | 10.52 | 266667 | 10.70402317 | CS |
| 12 | 0.19 | 1.80608365019 | 10.52 | 10.96 | 10.425 | 251769 | 10.70152782 | CS |
| 26 | -0.46 | -4.1181736795 | 11.17 | 11.3 | 10.38 | 257723 | 10.79096013 | CS |
| 52 | -0.03 | -0.279329608939 | 10.74 | 11.3 | 9.92 | 253942 | 10.73232045 | CS |
| 156 | -1.39 | -11.4876033058 | 12.1 | 13.0002 | 9.101 | 278504 | 10.56445163 | CS |
| 260 | -0.32 | -2.90117860381 | 11.03 | 15.95 | 9.101 | 266375 | 11.90308148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 10.71 | -0.02 | -0.19 | 10.73 | 10.74 | 10.68 | 192813 |
| 1742942400 | 10.73 | 0.03 | 0.28 | 10.74 | 10.77 | 10.7188 | 183085 |
| 1742856000 | 10.7 | -0.04 | -0.37 | 10.77 | 10.77 | 10.695 | 261440 |
| 1742596800 | 10.74 | 0.07 | 0.66 | 10.71 | 10.77 | 10.67 | 279105 |
| 1742510400 | 10.67 | 0.03 | 0.28 | 10.67 | 10.69 | 10.6401 | 184142 |
| 1742424000 | 10.64 | 0.08 | 0.76 | 10.6 | 10.65 | 10.58 | 160572 |
| 1742337600 | 10.56 | -0.01 | -0.09 | 10.56 | 10.59 | 10.54 | 195540 |
| 1742251200 | 10.57 | 0.01 | 0.09 | 10.6 | 10.6 | 10.525 | 344143 |
| 1741992000 | 10.56 | -0.03 | -0.28 | 10.52 | 10.6 | 10.52 | 253478 |
| 1741905600 | 10.59 | -0.1 | -0.94 | 10.7 | 10.72 | 10.59 | 231123 |
| 1741819200 | 10.69 | 0.07 | 0.66 | 10.67 | 10.7 | 10.605 | 213118 |
| 1741732800 | 10.62 | -0.08 | -0.75 | 10.66 | 10.67 | 10.59 | 318423 |
| 1741646400 | 10.7 | -0.02 | -0.19 | 10.72 | 10.75 | 10.66 | 270790 |
| 1741390800 | 10.72 | 0.03 | 0.28 | 10.68 | 10.75 | 10.65 | 323255 |
| 1741304400 | 10.69 | -0.01 | -0.09 | 10.67 | 10.69 | 10.61 | 273732 |
| 1741218000 | 10.7 | -0.07 | -0.65 | 10.78 | 10.78 | 10.69 | 303715 |
| 1741131600 | 10.77 | -0.07 | -0.65 | 10.82 | 10.83 | 10.67 | 496449 |
| 1741045200 | 10.84 | -0.01 | -0.09 | 10.83 | 10.88 | 10.815 | 363571 |
| 1740786000 | 10.85 | 0.04 | 0.37 | 10.81 | 10.85 | 10.7932 | 271722 |
| 1740699600 | 10.81 | -0.03 | -0.28 | 10.81 | 10.8214 | 10.76 | 212687 |
| 1740613200 | 10.84 | 0.01 | 0.09 | 10.83 | 10.84 | 10.8 | 193253 |
| 1740526800 | 10.83 | 0.06 | 0.56 | 10.8 | 10.83 | 10.78 | 161265 |
| 1740440400 | 10.77 | 0.03 | 0.28 | 10.73 | 10.77 | 10.715 | 197082 |
| 1740181200 | 10.74 | -0.06 | -0.56 | 10.8 | 10.8 | 10.72 | 254663 |
| 1740094800 | 10.8 | 0.04 | 0.37 | 10.78 | 10.8 | 10.7301 | 251562 |
| 1740008400 | 10.76 | -0.02 | -0.19 | 10.78 | 10.78 | 10.71 | 333755 |
| 1739922000 | 10.78 | 0 | 0.00 | 10.78 | 10.78 | 10.74 | 224225 |
| 1739576400 | 10.78 | -0.08 | -0.74 | 10.82 | 10.83 | 10.77 | 150798 |
| 1739490000 | 10.86 | 0.05 | 0.46 | 10.87 | 10.89 | 10.82 | 226475 |
| 1739403600 | 10.81 | -0.08 | -0.73 | 10.83 | 10.83 | 10.79 | 350826 |
| 1739317200 | 10.89 | -0.01 | -0.09 | 10.9 | 10.9 | 10.8609 | 241182 |
| 1739230800 | 10.9 | 0 | 0.00 | 10.93 | 10.93 | 10.87 | 157904 |
| 1738971600 | 10.9 | -0.02 | -0.18 | 10.93 | 10.94 | 10.87 | 186664 |
| 1738885200 | 10.92 | 0.01 | 0.09 | 10.95 | 10.96 | 10.885 | 192412 |
| 1738798800 | 10.91 | 0.06 | 0.55 | 10.88 | 10.91 | 10.85 | 179711 |
| 1738712400 | 10.85 | 0.02 | 0.18 | 10.84 | 10.85 | 10.79 | 301302 |
| 1738626000 | 10.83 | 0.03 | 0.28 | 10.83 | 10.845 | 10.72 | 255348 |
| 1738366800 | 10.8 | 0.02 | 0.19 | 10.82 | 10.86 | 10.785 | 415430 |
| 1738280400 | 10.78 | 0.09 | 0.84 | 10.74 | 10.78 | 10.74 | 237472 |
| 1738194000 | 10.69 | 0.01 | 0.09 | 10.67 | 10.7212 | 10.66 | 146756 |
| 1738107600 | 10.68 | -0.01 | -0.09 | 10.7 | 10.72 | 10.65 | 201900 |
| 1738021200 | 10.69 | 0.05 | 0.47 | 10.67 | 10.7 | 10.645 | 163006 |
| 1737762000 | 10.64 | 0 | 0.00 | 10.64 | 10.66 | 10.615 | 174545 |
| 1737675600 | 10.64 | 0 | 0.00 | 10.64 | 10.64 | 10.64 | 0 |
| 1737589200 | 10.64 | 0.03 | 0.28 | 10.64 | 10.64 | 10.59 | 205617 |
| 1737502800 | 10.61 | 0.06 | 0.57 | 10.57 | 10.65 | 10.53 | 520537 |
| 1737157200 | 10.55 | -0.01 | -0.09 | 10.61 | 10.61 | 10.52 | 232125 |
| 1737070800 | 10.56 | 0 | 0.00 | 10.56 | 10.5862 | 10.505 | 204792 |
| 1736984400 | 10.56 | 0 | 0.00 | 10.6 | 10.625 | 10.5442 | 317833 |
| 1736898000 | 10.56 | 0.04 | 0.38 | 10.56 | 10.59 | 10.531 | 265081 |
| 1736811600 | 10.52 | 0.05 | 0.48 | 10.53 | 10.53 | 10.425 | 277040 |
| 1736552400 | 10.47 | -0.05 | -0.48 | 10.51 | 10.52 | 10.46 | 216748 |
| 1736379600 | 10.52 | 0.03 | 0.29 | 10.51 | 10.54 | 10.48 | 153535 |
| 1736293200 | 10.49 | -0.06 | -0.57 | 10.55 | 10.55 | 10.45 | 228989 |
| 1736206800 | 10.55 | -0.03 | -0.28 | 10.56 | 10.58 | 10.48 | 414246 |
| 1735947600 | 10.58 | 0.08 | 0.76 | 10.6 | 10.6 | 10.51 | 313784 |
| 1735861200 | 10.5 | 0.04 | 0.38 | 10.52 | 10.52 | 10.447 | 159358 |
| 1735688400 | 10.46 | 0.04 | 0.38 | 10.45 | 10.47 | 10.4001 | 257366 |
| 1735602000 | 10.42 | 0 | 0.00 | 10.43 | 10.45 | 10.38 | 266880 |
| 1735342800 | 10.42 | -0.09 | -0.86 | 10.45 | 10.505 | 10.405 | 296961 |
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
