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 | 4.27 | 34.8003259984 | 12.27 | 16.75 | 11.85 | 1311558 | 13.48314889 | CS |
| 4 | 5.42 | 48.7410071942 | 11.12 | 16.75 | 8.44 | 1326203 | 11.6544369 | CS |
| 12 | 7.45 | 81.9581958196 | 9.09 | 16.75 | 6.01 | 1452475 | 9.92625396 | CS |
| 26 | 5.74 | 53.1481481481 | 10.8 | 16.75 | 5.26 | 5363072 | 10.03028043 | CS |
| 52 | -33.46 | -66.92 | 50 | 64.4 | 5.26 | 23912024 | 25.96894632 | CS |
| 156 | -229.06 | -93.2654723127 | 245.6 | 252.4 | 5.26 | 22641738 | 67.86281285 | CS |
| 260 | -433.06 | -96.3211743772 | 449.6 | 634.56 | 5.26 | 21165702 | 84.92542536 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798800 | 16.36 | 2.07 | 14.49 | 14.6 | 16.84 | 13.98 | 2984043 |
| 1738712400 | 14.29 | 1.44 | 11.21 | 13.29 | 14.37 | 12.96 | 1503530 |
| 1738626000 | 12.85 | -0.51 | -3.82 | 12.37 | 13.11 | 11.85 | 1027286 |
| 1738366800 | 13.36 | -0.55 | -3.95 | 14.08 | 14.61 | 12.93 | 1614444 |
| 1738280400 | 13.91 | 1.66 | 13.55 | 12.45 | 14.4399 | 12.29 | 1546094 |
| 1738194000 | 12.25 | -0.03 | -0.24 | 12.27 | 12.93 | 11.93 | 789729 |
| 1738107600 | 12.28 | 0.46 | 3.89 | 11.96 | 12.615 | 11.53 | 856455 |
| 1738021200 | 11.82 | -1 | -7.80 | 12.28 | 12.29 | 11.3501 | 1120229 |
| 1737762000 | 12.82 | -0.08 | -0.62 | 13.35 | 14.24 | 12.6 | 1569198 |
| 1737675600 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737589200 | 12.9 | 1.32 | 11.40 | 11.65 | 13.05 | 11.65 | 1938811 |
| 1737502800 | 11.58 | 0.75 | 6.93 | 10.97 | 12.33 | 10.97 | 1505086 |
| 1737157200 | 10.83 | 0.63 | 6.18 | 10.31 | 10.93 | 9.99 | 1193561 |
| 1737070800 | 10.2 | 0.9 | 9.68 | 9.3 | 10.33 | 9.0206 | 1016294 |
| 1736984400 | 9.3 | 0.74 | 8.64 | 9.15 | 9.96 | 9.01 | 1264241 |
| 1736898000 | 8.56 | -0.3 | -3.39 | 8.99 | 9.49 | 8.44 | 1167535 |
| 1736811600 | 8.86 | -0.92 | -9.41 | 9.34 | 9.38 | 8.5 | 1651706 |
| 1736552400 | 9.78 | -1.33 | -11.97 | 10.49 | 10.52 | 9.76 | 1258920 |
| 1736379600 | 11.11 | -0.09 | -0.80 | 10.98 | 11.39 | 10.59 | 1395150 |
| 1736293200 | 11.2 | -0.45 | -3.86 | 11.81 | 12.75 | 11.2 | 1506142 |
| 1736206800 | 11.65 | 0.11 | 0.95 | 11.73 | 12.09 | 11.4 | 868171 |
| 1735947600 | 11.54 | 1.32 | 12.92 | 10.1505 | 11.87 | 10.03 | 1779064 |
| 1735861200 | 10.22 | 0.4 | 4.07 | 10.05 | 11.25 | 9.98 | 1736294 |
| 1735688400 | 9.82 | 0.38 | 4.03 | 9.53 | 10.45 | 9.33 | 1277701 |
| 1735602000 | 9.44 | -0.22 | -2.28 | 9.38 | 9.46 | 8.69 | 1330336 |
| 1735342800 | 9.66 | -0.56 | -5.48 | 10.0016 | 10.37 | 9.49 | 747493 |
| 1735256400 | 10.22 | 0.85 | 9.07 | 9.07 | 10.48 | 8.92 | 1105986 |
| 1735077840 | 9.3699999 | -0.09 | -0.95 | 9.46 | 9.68 | 9.15 | 460165 |
| 1734997200 | 9.46 | -0.62 | -6.15 | 10.32 | 10.7198 | 9.035 | 1839692 |
| 1734738000 | 10.08 | 1.34 | 15.33 | 8.67 | 10.5335 | 8.67 | 3296633 |
| 1734651600 | 8.74 | -0.05 | -0.57 | 9.01 | 9.21 | 8.47 | 1320691 |
| 1734565200 | 8.7899999 | -0.82 | -8.53 | 9.5 | 9.72 | 8.6 | 1723991 |
| 1734478800 | 9.61 | 0.18 | 1.91 | 9.34 | 9.7 | 9.01 | 1337860 |
| 1734392400 | 9.43 | -0.01 | -0.11 | 9.215 | 10.01 | 9.1199999 | 1475155 |
| 1734133200 | 9.44 | -0.89 | -8.62 | 10.31 | 10.48 | 9.26 | 1486557 |
| 1734046800 | 10.33 | -0.37 | -3.46 | 10.6 | 10.74 | 10.11 | 995418 |
| 1733960400 | 10.7 | -0.33 | -2.99 | 11.2001 | 11.68 | 10.6601 | 1313366 |
| 1733874000 | 11.03 | 0.33 | 3.08 | 10.96 | 11.475 | 10.4808 | 1102029 |
| 1733787600 | 10.7 | -0.96 | -8.23 | 11.88 | 11.97 | 10.58 | 1636921 |
| 1733528400 | 11.66 | 1.99 | 20.58 | 9.89 | 11.9299 | 9.89 | 2853272 |
| 1733442000 | 9.67 | -0.74 | -7.11 | 10.1336 | 10.31 | 9.35 | 1542780 |
| 1733355600 | 10.41 | 0.68 | 6.99 | 9.6199999 | 10.48 | 9.23 | 1549048 |
| 1733269200 | 9.73 | 0.12 | 1.25 | 9.545 | 9.78 | 9.16 | 1344481 |
| 1733182800 | 9.61 | 0.91 | 10.46 | 8.69 | 9.735 | 8.69 | 1480980 |
| 1732917840 | 8.7 | 0.44 | 5.33 | 8.39 | 8.74 | 8.19 | 535765 |
| 1732750800 | 8.26 | 0.31 | 3.90 | 8.02 | 8.35 | 7.989 | 528882 |
| 1732664400 | 7.95 | -0.19 | -2.33 | 8.0401 | 8.0977 | 7.68 | 827426 |
| 1732578000 | 8.14 | 0.96 | 13.37 | 7.62 | 8.14 | 7.355 | 1262193 |
| 1732318800 | 7.18 | 0.59 | 8.95 | 6.55 | 7.35 | 6.5 | 1197407 |
| 1732232400 | 6.59 | 0.23 | 3.62 | 6.36 | 6.7 | 6.26 | 775575 |
| 1732146000 | 6.36 | -0.09 | -1.40 | 6.32 | 6.57 | 6.21 | 976639 |
| 1732059600 | 6.45 | 0.12 | 1.90 | 6.168388 | 6.677188 | 6.12 | 1297959 |
| 1731973200 | 6.33 | -0.04 | -0.63 | 6.3756 | 6.55 | 6.0904 | 1726068 |
| 1731714000 | 6.37 | -0.94 | -12.86 | 7.11 | 7.15 | 6.01 | 2978216 |
| 1731627600 | 7.31 | -1.29 | -15.00 | 8.86 | 9.0399999 | 7.16 | 2410719 |
| 1731541200 | 8.6 | 0.21 | 2.50 | 9.68 | 10.07 | 8.28 | 3331387 |
| 1731454800 | 8.39 | -0.37 | -4.22 | 8.52 | 8.78 | 8.3 | 1475361 |
| 1731368400 | 8.76 | 0.27 | 3.18 | 8.6 | 8.99 | 8.4149999 | 1179890 |
| 1731109200 | 8.49 | 0.11 | 1.31 | 8.35 | 8.56 | 8.13 | 550570 |
| 1731022800 | 8.38 | 0.07 | 0.84 | 8.367 | 8.51 | 8.14 | 582403 |
| 1730936400 | 8.31 | 0.32 | 4.01 | 8.225 | 8.6 | 7.88 | 828487 |
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
