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 | -0.27 | -2.6137463698 | 10.33 | 10.48 | 8.47 | 1487760 | 9.19065881 | CS |
| 4 | 3.42 | 51.5060240964 | 6.64 | 11.98 | 6.5 | 1363617 | 9.70248835 | CS |
| 12 | 2.2 | 27.989821883 | 7.86 | 11.98 | 6.01 | 1138720 | 8.53987878 | CS |
| 26 | -6.58 | -39.5432692308 | 16.64 | 18.4 | 5.26 | 19771196 | 12.44087158 | CS |
| 52 | -61.94 | -86.0277777778 | 72 | 75.2 | 5.26 | 26141071 | 29.06075367 | CS |
| 156 | -423.14 | -97.6777469991 | 433.2 | 462 | 5.26 | 22925586 | 72.01755628 | CS |
| 260 | -439.54 | -97.762455516 | 449.6 | 634.56 | 5.26 | 21841176 | 85.08521039 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 10.08 | 1.34 | 15.33 | 8.46 | 10.5335 | 8.4 | 3320899 |
| 1734651600 | 8.74 | -0.05 | -0.57 | 9.08 | 9.21 | 8.47 | 1333363 |
| 1734565200 | 8.7899999 | -0.82 | -8.53 | 9.76 | 9.92 | 8.6 | 1751030 |
| 1734478800 | 9.61 | 0.18 | 1.91 | 9.32 | 9.7 | 9.01 | 1362588 |
| 1734392400 | 9.43 | -0.01 | -0.11 | 9.35 | 10.01 | 9.1199999 | 1491614 |
| 1734133200 | 9.44 | -0.89 | -8.62 | 10.33 | 10.48 | 9.26 | 1500207 |
| 1734046800 | 10.33 | -0.37 | -3.46 | 10.38 | 10.74 | 10.11 | 1017519 |
| 1733960400 | 10.7 | -0.33 | -2.99 | 11.3 | 11.68 | 10.6601 | 1337213 |
| 1733874000 | 11.03 | 0.33 | 3.08 | 10.82 | 11.475 | 10.4808 | 1102242 |
| 1733787600 | 10.7 | -0.96 | -8.23 | 11.84 | 11.98 | 10.58 | 1676413 |
| 1733528400 | 11.66 | 1.99 | 20.58 | 9.8 | 11.9299 | 9.8 | 2866552 |
| 1733442000 | 9.67 | -0.74 | -7.11 | 10.3 | 10.31 | 9.35 | 1570310 |
| 1733355600 | 10.41 | 0.68 | 6.99 | 9.71 | 10.48 | 9.23 | 1596345 |
| 1733269200 | 9.73 | 0.12 | 1.25 | 9.51 | 9.78 | 9.16 | 1360958 |
| 1733182800 | 9.61 | 0.91 | 10.46 | 8.8 | 9.735 | 8.69 | 1501315 |
| 1732917840 | 8.7 | 0.44 | 5.33 | 8.4 | 8.74 | 8.19 | 549027 |
| 1732750800 | 8.26 | 0.31 | 3.90 | 8.08 | 8.35 | 7.97 | 543027 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.01 | 8.1298999 | 7.68 | 845850 |
| 1732578000 | 8.14 | 0.96 | 13.37 | 7.41 | 8.14 | 7.355 | 1293132 |
| 1732318800 | 7.18 | 0.59 | 8.95 | 6.64 | 7.35 | 6.5 | 1210010 |
| 1732232400 | 6.59 | 0.23 | 3.62 | 6.46 | 6.7 | 6.26 | 787662 |
| 1732146000 | 6.36 | -0.09 | -1.40 | 6.46 | 6.57 | 6.21 | 1000648 |
| 1732059600 | 6.45 | 0.12 | 1.90 | 6.23 | 6.677188 | 6.12 | 1312058 |
| 1731973200 | 6.33 | -0.04 | -0.63 | 6.43 | 6.55 | 6.0904 | 1747088 |
| 1731714000 | 6.37 | -0.94 | -12.86 | 7.21 | 7.21 | 6.01 | 3005855 |
| 1731627600 | 7.31 | -1.29 | -15.00 | 8.8699999 | 9.0399999 | 7.16 | 2462304 |
| 1731541200 | 8.6 | 0.21 | 2.50 | 9.09 | 10.07 | 8.28 | 3458647 |
| 1731454800 | 8.39 | -0.37 | -4.22 | 8.52 | 8.78 | 8.3 | 1476290 |
| 1731368400 | 8.76 | 0.27 | 3.18 | 8.6 | 8.99 | 8.4149999 | 1192756 |
| 1731109200 | 8.49 | 0.11 | 1.31 | 8.3 | 8.56 | 8.13 | 557513 |
| 1731022800 | 8.38 | 0.07 | 0.84 | 8.39 | 8.51 | 8.14 | 593771 |
| 1730936400 | 8.31 | 0.32 | 4.01 | 8.2 | 8.435 | 7.88 | 774342 |
| 1730850000 | 7.99 | 0.36 | 4.72 | 7.59 | 8.03 | 7.53 | 922440 |
| 1730763600 | 7.63 | -0.12 | -1.55 | 7.72 | 7.89 | 7.43 | 687919 |
| 1730500800 | 7.75 | 0.13 | 1.71 | 7.74 | 7.98 | 7.6547 | 434503 |
| 1730414400 | 7.62 | -0.22 | -2.81 | 7.78 | 7.82 | 7.5 | 629957 |
| 1730328000 | 7.84 | -0.17 | -2.12 | 7.96 | 8.39 | 7.84 | 506069 |
| 1730241600 | 8.01 | -0.26 | -3.14 | 8.17 | 8.25 | 7.94 | 518393 |
| 1730155200 | 8.27 | 0.11 | 1.35 | 8.3 | 8.6999 | 8.11 | 577106 |
| 1729896000 | 8.16 | 0.22 | 2.77 | 7.99 | 8.32 | 7.75 | 890743 |
| 1729809600 | 7.94 | -1.11 | -12.27 | 9.25 | 9.28 | 7.83 | 1636288 |
| 1729723200 | 9.05 | -0.33 | -3.52 | 9.27 | 9.75 | 8.82 | 1175289 |
| 1729636800 | 9.38 | 0.46 | 5.16 | 8.9 | 9.51 | 8.68 | 964689 |
| 1729550400 | 8.92 | 0.04 | 0.45 | 8.8699999 | 9.14 | 8.6298999 | 696725 |
| 1729291200 | 8.88 | 0.5 | 5.97 | 8.48 | 8.96 | 8.38 | 1036480 |
| 1729204800 | 8.38 | 0.11 | 1.33 | 8.3 | 8.49 | 8.03 | 713477 |
| 1729118400 | 8.27 | 0.48 | 6.16 | 7.94 | 8.28 | 7.6213 | 882707 |
| 1729032000 | 7.79 | 0.51 | 7.01 | 7.25 | 7.95 | 7.14 | 848557 |
| 1728945600 | 7.28 | -0.05 | -0.68 | 7.31 | 7.58 | 7.16 | 599693 |
| 1728686400 | 7.33 | 0.15 | 2.09 | 7.08 | 7.45 | 7.0209 | 890821 |
| 1728600000 | 7.18 | -0.73 | -9.23 | 7.85 | 7.85 | 7.0602 | 1416813 |
| 1728513600 | 7.91 | -0.43 | -5.16 | 8.27 | 8.4999 | 7.8147 | 635742 |
| 1728427200 | 8.34 | -0.02 | -0.24 | 8.23 | 8.6 | 8.1199999 | 531969 |
| 1728340800 | 8.36 | 0.03 | 0.36 | 8.36 | 8.48 | 8.02 | 651569 |
| 1728081600 | 8.33 | 0.21 | 2.59 | 8.28 | 8.61 | 8.1199999 | 1134579 |
| 1727995200 | 8.1199999 | 0.41 | 5.32 | 7.71 | 8.15 | 7.52 | 671846 |
| 1727908800 | 7.71 | 0.11 | 1.45 | 7.54 | 7.72 | 7.36 | 628839 |
| 1727822400 | 7.6 | -0.55 | -6.75 | 8.15 | 8.17 | 7.4202 | 1064445 |
| 1727736000 | 8.15 | 0.06 | 0.74 | 8.01 | 8.4 | 7.91 | 835590 |
| 1727476800 | 8.09 | 0.39 | 5.06 | 7.86 | 8.2 | 7.73 | 723610 |
| 1727390400 | 7.7 | -0.06 | -0.77 | 7.97 | 8.1649999 | 7.42 | 1189204 |
| 1727304000 | 7.76 | -0.31 | -3.84 | 8.02 | 8.42 | 7.74 | 1206316 |
| 1727217600 | 8.07 | 0.24 | 3.07 | 7.95 | 8.4 | 7.9 | 1541019 |
| 1727131200 | 7.83 | -0.18 | -2.25 | 7.93 | 7.99 | 7.37 | 1697954 |
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
