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 | -0.31 | -2.65866209262 | 11.66 | 11.96 | 11.36 | 212794 | 11.64337343 | DR |
| 4 | 0.44 | 4.03299725023 | 10.91 | 11.96 | 10.78 | 186803 | 11.43399524 | DR |
| 12 | 0.63 | 5.87686567164 | 10.72 | 11.96 | 10.6502 | 159635 | 11.29302278 | DR |
| 26 | -0.34 | -2.90846877673 | 11.69 | 12.52 | 10 | 173049 | 11.05179899 | DR |
| 52 | -1.83 | -13.8846737481 | 13.18 | 13.74 | 10 | 160930 | 11.56297381 | DR |
| 156 | -4.56 | -28.6612193589 | 15.91 | 17.78 | 9.31 | 180924 | 12.71221229 | DR |
| 260 | -8.21 | -41.9734151329 | 19.56 | 21.82 | 9.31 | 205304 | 14.37968508 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 11.35 | -0.1 | -0.87 | 11.48 | 11.56 | 11.34 | 728500 |
| 1734392400 | 11.45 | -0.33 | -2.80 | 11.71 | 11.75 | 11.43 | 337712 |
| 1734133200 | 11.78 | 0.06 | 0.51 | 11.87 | 11.96 | 11.74 | 344419 |
| 1734046800 | 11.72 | -0.01 | -0.09 | 11.79 | 11.8 | 11.67 | 125469 |
| 1733960400 | 11.73 | 0.1 | 0.86 | 11.7 | 11.83 | 11.6 | 120620 |
| 1733874000 | 11.63 | -0.01 | -0.09 | 11.66 | 11.73 | 11.61 | 135748 |
| 1733787600 | 11.64 | 0.19 | 1.66 | 11.46 | 11.71 | 11.46 | 287460 |
| 1733528400 | 11.45 | -0.08 | -0.69 | 11.55 | 11.59 | 11.39 | 59947 |
| 1733442000 | 11.53 | 0.08 | 0.70 | 11.43 | 11.58 | 11.41 | 83067 |
| 1733355600 | 11.45 | -0.06 | -0.52 | 11.51 | 11.6 | 11.385 | 185963 |
| 1733269200 | 11.51 | 0.15 | 1.32 | 11.49 | 11.535 | 11.33 | 606148 |
| 1733182800 | 11.36 | -0.1 | -0.87 | 11.38 | 11.47 | 11.29 | 241793 |
| 1732917840 | 11.46 | 0.14 | 1.24 | 11.33 | 11.6 | 11.33 | 84241 |
| 1732750800 | 11.32 | 0.19 | 1.71 | 11.11 | 11.35 | 11.11 | 185874 |
| 1732664400 | 11.13 | 0.08 | 0.72 | 11.11 | 11.345 | 11.1 | 237886 |
| 1732578000 | 11.05 | 0.14 | 1.28 | 11.03 | 11.2 | 11.01 | 138733 |
| 1732318800 | 10.91 | -0.16 | -1.45 | 10.84 | 10.96 | 10.78 | 91818 |
| 1732232400 | 11.07 | 0.13 | 1.19 | 10.94 | 11.115 | 10.89 | 92884 |
| 1732146000 | 10.94 | 0.02 | 0.18 | 11 | 11.03 | 10.8925 | 90919 |
| 1732059600 | 10.92 | -0.09 | -0.82 | 10.91 | 11.065 | 10.91 | 98555 |
| 1731973200 | 11.01 | 0.19 | 1.76 | 10.91 | 11.08 | 10.86 | 121705 |
| 1731714000 | 10.82 | 0.02 | 0.19 | 10.77 | 10.85 | 10.74 | 104506 |
| 1731627600 | 10.8 | -0.03 | -0.28 | 10.96 | 10.99 | 10.78 | 124363 |
| 1731541200 | 10.83 | 0.09 | 0.84 | 10.69 | 10.93 | 10.68 | 128372 |
| 1731454800 | 10.74 | -0.14 | -1.29 | 10.69 | 10.8 | 10.6502 | 133535 |
| 1731368400 | 10.88 | -0.25 | -2.25 | 11.01 | 11.01 | 10.83 | 87125 |
| 1731109200 | 11.13 | -0.22 | -1.94 | 11.26 | 11.27 | 10.99 | 71952 |
| 1731022800 | 11.35 | 0.35 | 3.18 | 11.25 | 11.53 | 11.25 | 186546 |
| 1730936400 | 11 | -0.08 | -0.72 | 10.82 | 11.1 | 10.79 | 168502 |
| 1730850000 | 11.08 | -0.15 | -1.34 | 11.31 | 11.31 | 11.055 | 131475 |
| 1730763600 | 11.23 | 0.39 | 3.60 | 11.1 | 11.35 | 11.1 | 117924 |
| 1730500800 | 10.84 | -0.01 | -0.09 | 10.95 | 10.95 | 10.72 | 86111 |
| 1730414400 | 10.85 | -0.17 | -1.54 | 11.1 | 11.1 | 10.82 | 123563 |
| 1730328000 | 11.02 | -0.32 | -2.82 | 11.32 | 11.32 | 11.01 | 199616 |
| 1730241600 | 11.34 | -0.21 | -1.82 | 11.47 | 11.565 | 11.325 | 128199 |
| 1730155200 | 11.55 | 0.08 | 0.70 | 11.51 | 11.63 | 11.51 | 74269 |
| 1729896000 | 11.47 | -0.17 | -1.46 | 11.61 | 11.63 | 11.42 | 101392 |
| 1729809600 | 11.64 | 0 | 0.00 | 11.61 | 11.64 | 11.565 | 110558 |
| 1729723200 | 11.64 | 0.09 | 0.78 | 11.55 | 11.69 | 11.53 | 107847 |
| 1729636800 | 11.55 | 0.19 | 1.67 | 11.34 | 11.64 | 11.31 | 245395 |
| 1729550400 | 11.36 | 0.11 | 0.98 | 11.14 | 11.42 | 11.14 | 78830 |
| 1729291200 | 11.25 | 0.1 | 0.90 | 11.09 | 11.345 | 11.06 | 93547 |
| 1729204800 | 11.15 | -0.2 | -1.76 | 11.23 | 11.23 | 11.09 | 205325 |
| 1729118400 | 11.35 | 0.25 | 2.25 | 11.05 | 11.35 | 11.05 | 172101 |
| 1729032000 | 11.1 | -0.25 | -2.20 | 11.24 | 11.29 | 11.1 | 269379 |
| 1728945600 | 11.35 | 0.12 | 1.07 | 11.16 | 11.35 | 11.14 | 118664 |
| 1728686400 | 11.23 | -0.06 | -0.53 | 11.24 | 11.4 | 11.21 | 92746 |
| 1728600000 | 11.29 | 0.13 | 1.16 | 11.1 | 11.36 | 11.09 | 144627 |
| 1728513600 | 11.16 | 0.22 | 2.01 | 10.98 | 11.165 | 10.98 | 81953 |
| 1728427200 | 10.94 | -0.16 | -1.44 | 11.03 | 11.06 | 10.89 | 245495 |
| 1728340800 | 11.1 | -0.08 | -0.72 | 11.18 | 11.19 | 11.07 | 46341 |
| 1728081600 | 11.18 | 0.1 | 0.90 | 11 | 11.24 | 11 | 95352 |
| 1727995200 | 11.08 | -0.25 | -2.21 | 11.2 | 11.24 | 11 | 101125 |
| 1727908800 | 11.33 | -0.32 | -2.75 | 11.62 | 11.6297 | 11.28 | 68204 |
| 1727822400 | 11.65 | 0.02 | 0.17 | 11.62 | 11.7 | 11.525 | 182017 |
| 1727736000 | 11.63 | -0.04 | -0.34 | 11.77 | 11.82 | 11.61 | 206593 |
| 1727476800 | 11.67 | 0.08 | 0.69 | 11.67 | 11.73 | 11.59 | 238684 |
| 1727390400 | 11.59 | 0.64 | 5.84 | 11.29 | 11.605 | 11.28 | 288036 |
| 1727304000 | 10.95 | 0.18 | 1.67 | 10.88 | 11 | 10.8 | 386281 |
| 1727217600 | 10.77 | 0.26 | 2.47 | 10.72 | 10.875 | 10.72 | 200925 |
| 1727131200 | 10.51 | 0.29 | 2.84 | 10.35 | 10.56 | 10.35 | 443201 |
| 1726872000 | 10.22 | -0.2 | -1.92 | 10.34 | 10.34 | 10.03 | 211100 |
| 1726785600 | 10.42 | 0.09 | 0.87 | 10.42 | 10.5 | 10.3 | 82553 |
| 1726699200 | 10.33 | -0.04 | -0.39 | 10.3 | 10.47 | 10.25 | 64776 |
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
