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 | 0.335 | 3.31191300049 | 10.115 | 10.69 | 9.9515 | 1282886 | 10.3650257 | CS |
| 4 | -0.75 | -6.69642857143 | 11.2 | 11.55 | 9.9515 | 1348789 | 10.57844864 | CS |
| 12 | -0.77 | -6.86274509804 | 11.22 | 12.12 | 9.9515 | 1659966 | 10.8881228 | CS |
| 26 | -1.84 | -14.9715215622 | 12.29 | 12.8 | 9.9515 | 1820751 | 11.25653539 | CS |
| 52 | 0.25 | 2.45098039216 | 10.2 | 12.8 | 9.28 | 1847616 | 11.02574281 | CS |
| 156 | 4.3 | 69.918699187 | 6.15 | 12.8 | 4.55 | 2262151 | 8.88867839 | CS |
| 260 | 3.21 | 44.3370165746 | 7.24 | 12.8 | 4.52 | 2614060 | 7.57435443 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731454800 | 10.15 | -0.16 | -1.55 | 10.25 | 10.26 | 10.05 | 1606586 |
| 1731368400 | 10.31 | -0.15 | -1.43 | 10.44 | 10.44 | 10.26 | 1143520 |
| 1731109200 | 10.46 | -0.12 | -1.13 | 10.55 | 10.61 | 10.365 | 1286483 |
| 1731022800 | 10.58 | 0.16 | 1.54 | 10.57 | 10.69 | 10.535 | 1050822 |
| 1730936400 | 10.42 | 0.39 | 3.89 | 10.06 | 10.46 | 9.9515 | 1876430 |
| 1730850000 | 10.03 | -0.08 | -0.79 | 10.15 | 10.2 | 9.97 | 1156670 |
| 1730763600 | 10.11 | -0.19 | -1.84 | 10.24 | 10.3 | 10.09 | 957665 |
| 1730500800 | 10.3 | -0.02 | -0.19 | 10.4 | 10.4 | 10.26 | 1040087 |
| 1730414400 | 10.32 | 0.03 | 0.29 | 10.28 | 10.435 | 10.145 | 2167972 |
| 1730328000 | 10.29 | -0.3 | -2.83 | 10.51 | 10.553 | 10.27 | 1574535 |
| 1730241600 | 10.59 | -0.01 | -0.09 | 10.7 | 10.745 | 10.5309 | 1456715 |
| 1730155200 | 10.6 | 0.04 | 0.38 | 10.45 | 10.705 | 10.365 | 1392049 |
| 1729896000 | 10.56 | 0.06 | 0.57 | 10.52 | 10.685 | 10.505 | 1088217 |
| 1729809600 | 10.5 | 0.13 | 1.25 | 10.42 | 10.53 | 10.34 | 2127721 |
| 1729723200 | 10.37 | -0.5 | -4.60 | 10.6 | 10.73 | 10.35 | 2626086 |
| 1729636800 | 10.87 | -0.31 | -2.77 | 11.16 | 11.16 | 10.865 | 917211 |
| 1729550400 | 11.18 | -0.21 | -1.84 | 11.49 | 11.55 | 11.14 | 827023 |
| 1729291200 | 11.39 | 0.06 | 0.53 | 11.41 | 11.465 | 11.302 | 848734 |
| 1729204800 | 11.33 | 0.13 | 1.16 | 11.24 | 11.36 | 11.08 | 1240009 |
| 1729118400 | 11.2 | 0.17 | 1.54 | 11.15 | 11.26 | 11.115 | 1168221 |
| 1729032000 | 11.03 | -0.31 | -2.73 | 11.2 | 11.36 | 11.03 | 1458435 |
| 1728945600 | 11.34 | -0.38 | -3.24 | 11.57 | 11.61 | 11.33 | 884182 |
| 1728686400 | 11.72 | -0.07 | -0.59 | 11.75 | 11.76 | 11.55 | 1844386 |
| 1728600000 | 11.79 | 0.2 | 1.73 | 11.65 | 11.79 | 11.62 | 1014254 |
| 1728513600 | 11.59 | -0.31 | -2.61 | 11.78 | 11.79 | 11.54 | 1172172 |
| 1728427200 | 11.9 | -0.16 | -1.33 | 11.88 | 12.02 | 11.61 | 2550507 |
| 1728340800 | 12.06 | 0.16 | 1.34 | 11.97 | 12.12 | 11.94 | 1286822 |
| 1728081600 | 11.9 | -0.14 | -1.16 | 12.09 | 12.09 | 11.83 | 1722529 |
| 1727995200 | 12.04 | 0.56 | 4.88 | 11.47 | 12.065 | 11.44 | 2819451 |
| 1727908800 | 11.48 | 0.26 | 2.32 | 11.41 | 11.5 | 11.35 | 1608782 |
| 1727822400 | 11.22 | 0.19 | 1.72 | 10.83 | 11.385 | 10.83 | 2190495 |
| 1727736000 | 11.03 | -0.04 | -0.36 | 11.1 | 11.13 | 10.9 | 1007328 |
| 1727476800 | 11.07 | 0 | 0.00 | 11.1 | 11.165 | 11.005 | 1138924 |
| 1727390400 | 11.07 | 0.52 | 4.93 | 10.75 | 11.14 | 10.75 | 2326916 |
| 1727304000 | 10.55 | -0.42 | -3.83 | 10.8 | 10.82 | 10.54 | 1673905 |
| 1727217600 | 10.97 | 0.22 | 2.05 | 10.92 | 10.975 | 10.79 | 1804414 |
| 1727131200 | 10.75 | -0.04 | -0.37 | 10.79 | 10.86 | 10.68 | 992597 |
| 1726872000 | 10.79 | -0.52 | -4.60 | 11.02 | 11.04 | 10.67 | 3795527 |
| 1726785600 | 11.31 | 0.1 | 0.89 | 11.34 | 11.3718 | 11.21 | 1549067 |
| 1726699200 | 11.21 | 0.02 | 0.18 | 11.23 | 11.375 | 11.14 | 1821068 |
| 1726612800 | 11.19 | 0.02 | 0.18 | 11.2 | 11.25 | 11.07 | 1685976 |
| 1726526400 | 11.17 | 0.22 | 2.01 | 11.07 | 11.17 | 11.03 | 1352306 |
| 1726267200 | 10.95 | 0.02 | 0.18 | 11 | 11.195 | 10.895 | 2042050 |
| 1726180800 | 10.93 | 0.3 | 2.82 | 10.9 | 11.03 | 10.67 | 3583173 |
| 1726094400 | 10.63 | 0.38 | 3.71 | 10.29 | 10.655 | 10.29 | 2215664 |
| 1726008000 | 10.25 | -0.06 | -0.58 | 10.4 | 10.4 | 10.14 | 2575672 |
| 1725921600 | 10.31 | -0.2 | -1.90 | 10.3 | 10.4181 | 10.291 | 2080336 |
| 1725662400 | 10.51 | 0.08 | 0.77 | 10.47 | 10.605 | 10.35 | 2470990 |
| 1725576000 | 10.43 | 0.09 | 0.87 | 10.36 | 10.48 | 10.33 | 2849258 |
| 1725489600 | 10.34 | -0.09 | -0.86 | 10.38 | 10.49 | 10.28 | 1302141 |
| 1725403200 | 10.43 | -0.4 | -3.69 | 10.63 | 10.68 | 10.42 | 1507359 |
| 1725057600 | 10.83 | 0.19 | 1.79 | 10.75 | 11.075 | 10.72 | 2265627 |
| 1724971200 | 10.64 | 0.09 | 0.85 | 10.6 | 10.665 | 10.48 | 1472515 |
| 1724884800 | 10.55 | -0.21 | -1.95 | 10.69 | 10.71 | 10.425 | 1448856 |
| 1724798400 | 10.76 | -0.01 | -0.09 | 10.73 | 10.78 | 10.6 | 1062425 |
| 1724712000 | 10.77 | 0.1 | 0.94 | 10.75 | 10.905 | 10.7 | 1753577 |
| 1724452800 | 10.67 | -0.17 | -1.57 | 10.61 | 10.955 | 10.5202 | 1760805 |
| 1724366400 | 10.84 | -0.24 | -2.17 | 11.06 | 11.06 | 10.815 | 1905277 |
| 1724280000 | 11.08 | -0.03 | -0.27 | 11.23 | 11.27 | 11.05 | 2057485 |
| 1724193600 | 11.11 | -0.19 | -1.68 | 11.22 | 11.25 | 11.1 | 1577198 |
| 1724107200 | 11.3 | -0.05 | -0.44 | 11.17 | 11.37 | 11.16 | 2220904 |
| 1723848000 | 11.35 | 0 | 0.00 | 11.36 | 11.525 | 11.3 | 2394323 |
| 1723761600 | 11.35 | 0.44 | 4.03 | 11.13 | 11.48 | 11.1 | 3096114 |
| 1723675200 | 10.91 | 0.16 | 1.49 | 10.835 | 11.01 | 10.8 | 2725007 |
| 1723588800 | 10.75 | -0.38 | -3.41 | 10.81 | 10.89 | 10.57 | 4495369 |
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
