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 | -0.165 | -1.86125211506 | 8.865 | 8.87 | 8.7 | 1295144 | 8.75710126 | CS |
| 4 | -0.09 | -1.02389078498 | 8.79 | 9.23 | 8.56 | 1071963 | 8.89845105 | CS |
| 12 | -1.04 | -10.6776180698 | 9.74 | 9.8 | 8.56 | 1184513 | 9.12382076 | CS |
| 26 | -1.19 | -12.0323559151 | 9.89 | 10.06 | 8.56 | 990916 | 9.4540097 | CS |
| 52 | -1.36 | -13.5188866799 | 10.06 | 10.49 | 8.56 | 909117 | 9.74888081 | CS |
| 156 | -5.095 | -36.9336716202 | 13.795 | 14.28 | 8.56 | 588141 | 10.31013707 | CS |
| 260 | -6.37 | -42.2694094227 | 15.07 | 15.54 | 3.78 | 440669 | 10.3783722 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 8.72 | 0 | 0.00 | 8.69 | 8.75 | 8.67 | 771208 |
| 1737762000 | 8.72 | -0.07 | -0.80 | 8.8 | 8.81 | 8.7 | 2329960 |
| 1737675600 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737589200 | 8.7899999 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.72 | 967617 |
| 1737502800 | 8.85 | 0 | 0.00 | 8.865 | 8.8699999 | 8.85 | 587856 |
| 1737157200 | 8.85 | 0.01 | 0.11 | 8.86 | 8.8699999 | 8.82 | 634442 |
| 1737070800 | 8.84 | -0.02 | -0.23 | 8.89 | 8.89 | 8.82 | 719462 |
| 1736984400 | 8.86 | -0.03 | -0.34 | 8.97 | 8.99 | 8.85 | 1123658 |
| 1736898000 | 8.89 | -0.01 | -0.11 | 8.89 | 8.91 | 8.83 | 1191277 |
| 1736811600 | 8.9 | -0.21 | -2.31 | 8.9 | 8.97 | 8.86 | 780382 |
| 1736552400 | 9.11 | -0.01 | -0.11 | 9.1 | 9.1199999 | 8.96 | 1126348 |
| 1736379600 | 9.1199999 | 0.05 | 0.55 | 9.059 | 9.14 | 9.03 | 596399 |
| 1736293200 | 9.07 | -0.05 | -0.55 | 9.16 | 9.18 | 9.02 | 672551 |
| 1736206800 | 9.1199999 | -0.02 | -0.22 | 9.13 | 9.2 | 9.11 | 911567 |
| 1735947600 | 9.14 | 0.08 | 0.88 | 9.0966 | 9.23 | 9.08 | 1306780 |
| 1735861200 | 9.06 | 0.18 | 2.03 | 8.92 | 9.1199999 | 8.88 | 784797 |
| 1735688400 | 8.88 | 0.18 | 2.07 | 8.75 | 8.89 | 8.7129999 | 1234752 |
| 1735602000 | 8.7 | -0.12 | -1.36 | 8.7899999 | 8.81 | 8.56 | 2183566 |
| 1735342800 | 8.82 | -0.04 | -0.45 | 8.86 | 8.8699999 | 8.7899999 | 856220 |
| 1735256400 | 8.86 | 0.05 | 0.57 | 8.84 | 8.94 | 8.83 | 920585 |
| 1735077840 | 8.81 | 0 | 0.00 | 8.82 | 8.845 | 8.75 | 484661 |
| 1734997200 | 8.81 | 0.02 | 0.23 | 8.76 | 8.81 | 8.7 | 1054345 |
| 1734738000 | 8.7899999 | 0.08 | 0.92 | 8.705 | 8.85 | 8.705 | 939886 |
| 1734651600 | 8.71 | -0.04 | -0.46 | 8.7875 | 8.8 | 8.7 | 860771 |
| 1734565200 | 8.75 | -0.07 | -0.79 | 8.837 | 8.875 | 8.7 | 947917 |
| 1734478800 | 8.82 | -0.06 | -0.68 | 8.8699999 | 8.8699999 | 8.68 | 1316436 |
| 1734392400 | 8.88 | -0.12 | -1.33 | 8.9975 | 9 | 8.8600999 | 1803491 |
| 1734133200 | 9 | -0.03 | -0.33 | 9.05 | 9.05 | 8.955 | 1247007 |
| 1734046800 | 9.03 | -0.1 | -1.10 | 9.075 | 9.13 | 9.02 | 1401791 |
| 1733960400 | 9.13 | -0.22 | -2.35 | 9.21 | 9.22 | 9.07 | 1017689 |
| 1733874000 | 9.35 | -0.08 | -0.85 | 9.395 | 9.48 | 9.33 | 1430159 |
| 1733787600 | 9.43 | -0.04 | -0.42 | 9.475 | 9.48 | 9.41 | 997670 |
| 1733528400 | 9.47 | -0.02 | -0.21 | 9.51 | 9.53 | 9.44 | 944572 |
| 1733442000 | 9.49 | 0.01 | 0.11 | 9.505 | 9.52 | 9.44 | 1228473 |
| 1733355600 | 9.48 | 0.19 | 2.05 | 9.4263999 | 9.5 | 9.41 | 1948765 |
| 1733269200 | 9.2899999 | 0.2 | 2.20 | 9.135 | 9.32 | 9.1 | 1849599 |
| 1733182800 | 9.09 | 0 | 0.00 | 9.085 | 9.1 | 9.02 | 1010262 |
| 1732917840 | 9.09 | 0 | 0.00 | 9.13 | 9.13 | 9.06 | 1138721 |
| 1732750800 | 9.09 | 0 | 0.00 | 9.09 | 9.1 | 9.03 | 840404 |
| 1732664400 | 9.09 | -0.02 | -0.22 | 9.135 | 9.135 | 9.03 | 679323 |
| 1732578000 | 9.11 | 0.06 | 0.66 | 9.1071 | 9.1699 | 9.06 | 837508 |
| 1732318800 | 9.05 | 0.11 | 1.23 | 8.9149999 | 9.07 | 8.89 | 794190 |
| 1732232400 | 8.94 | -0.04 | -0.45 | 8.99 | 9.03 | 8.92 | 1049052 |
| 1732146000 | 8.98 | -0.07 | -0.77 | 9.019 | 9.025 | 8.95 | 843214 |
| 1732059600 | 9.05 | 0.07 | 0.78 | 8.9597 | 9.07 | 8.895 | 1091404 |
| 1731973200 | 8.98 | -0.15 | -1.64 | 9.1 | 9.1092 | 8.95 | 2093656 |
| 1731714000 | 9.13 | -0.14 | -1.51 | 9.23 | 9.23 | 9.09 | 1210863 |
| 1731627600 | 9.27 | -0.14 | -1.49 | 9.41 | 9.41 | 8.94 | 3580090 |
| 1731541200 | 9.41 | 0.04 | 0.43 | 9.4 | 9.46 | 9.33 | 1027984 |
| 1731454800 | 9.3699999 | -0.33 | -3.40 | 9.5399 | 9.5399999 | 9.3 | 1771465 |
| 1731368400 | 9.7 | 0 | 0.00 | 9.715 | 9.73 | 9.64 | 1769388 |
| 1731109200 | 9.7 | -0.05 | -0.51 | 9.7585 | 9.78 | 9.69 | 1374474 |
| 1731022800 | 9.75 | 0.11 | 1.14 | 9.6649999 | 9.8 | 9.655 | 958332 |
| 1730936400 | 9.64 | -0.05 | -0.52 | 9.74 | 9.757 | 9.51 | 1838634 |
| 1730850000 | 9.69 | 0.07 | 0.73 | 9.6235 | 9.7 | 9.5504 | 511876 |
| 1730763600 | 9.6199999 | -0.07 | -0.72 | 9.74 | 9.74 | 9.5901 | 1141419 |
| 1730500800 | 9.69 | 0.12 | 1.25 | 9.6 | 9.7 | 9.595 | 863158 |
| 1730414400 | 9.57 | 0.02 | 0.21 | 9.56 | 9.58 | 9.51 | 672127 |
| 1730328000 | 9.55 | 0 | 0.00 | 9.535 | 9.5568 | 9.52 | 790763 |
| 1730241600 | 9.55 | -0.03 | -0.31 | 9.56 | 9.58 | 9.53 | 892312 |
| 1730155200 | 9.58 | -0.03 | -0.31 | 9.63 | 9.63 | 9.57 | 715064 |
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
