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 | 0.1501 | 1.24667774086 | 12.04 | 12.42 | 11.98 | 5248 | 12.26512147 | CS |
| 4 | 0.1001 | 0.827956989247 | 12.09 | 12.42 | 11.8115 | 4965 | 12.03672318 | CS |
| 12 | -0.1799 | -1.45432497979 | 12.37 | 12.7192 | 11.8115 | 12332 | 12.22449535 | CS |
| 26 | 0.5601 | 4.81599312124 | 11.63 | 12.7192 | 11.55 | 9298 | 12.19905544 | CS |
| 52 | 0.8201 | 7.21284080915 | 11.37 | 12.7192 | 11.19 | 8591 | 12.01570518 | CS |
| 156 | -1.3099 | -9.70296296296 | 13.5 | 13.75 | 10.52 | 5797 | 11.84779842 | CS |
| 260 | -1.6099 | -11.665942029 | 13.8 | 14.78 | 10.52 | 6572 | 12.65752464 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732917840 | 12.42 | 0.13 | 1.06 | 12.38 | 12.42 | 12.27 | 2659 |
| 1732750800 | 12.29 | 0.08 | 0.66 | 12.2 | 12.39 | 12.2 | 1131 |
| 1732664400 | 12.21 | -0.04 | -0.33 | 12.185 | 12.21 | 11.98 | 4496 |
| 1732578000 | 12.25 | 0.27 | 2.25 | 12.04 | 12.25 | 11.98 | 12706 |
| 1732318800 | 11.98 | 0.13 | 1.10 | 11.94 | 11.98 | 11.93 | 13672 |
| 1732232400 | 11.85 | 0.02 | 0.17 | 11.89 | 11.98 | 11.8115 | 950 |
| 1732146000 | 11.83 | -0.08 | -0.67 | 11.86 | 11.98 | 11.83 | 3450 |
| 1732059600 | 11.91 | 0.05 | 0.42 | 11.84 | 11.97 | 11.84 | 3293 |
| 1731973200 | 11.86 | 0.01 | 0.08 | 11.82 | 11.976 | 11.82 | 1335 |
| 1731714000 | 11.85 | -0.09 | -0.71 | 11.95 | 12.03 | 11.84 | 3157 |
| 1731627600 | 11.935 | -0.03 | -0.21 | 11.95 | 12.02 | 11.935 | 1102 |
| 1731541200 | 11.96 | -0.07 | -0.54 | 12 | 12.01 | 11.96 | 538 |
| 1731454800 | 12.025 | -0.06 | -0.46 | 12.02 | 12.03 | 12.02 | 1375 |
| 1731368400 | 12.08 | 0.08 | 0.67 | 11.94 | 12.08 | 11.93 | 9168 |
| 1731109200 | 12 | -0.01 | -0.08 | 12 | 12.01 | 11.97 | 3344 |
| 1731022800 | 12.01 | 0.13 | 1.09 | 11.88 | 12.03 | 11.88 | 4633 |
| 1730936400 | 11.88 | -0.07 | -0.59 | 11.94 | 12.0379 | 11.85 | 3272 |
| 1730850000 | 11.95 | -0.05 | -0.42 | 11.94 | 11.97 | 11.84 | 9399 |
| 1730763600 | 12 | -0.06 | -0.50 | 12.09 | 12.09 | 11.87 | 14663 |
| 1730500800 | 12.0604 | -0.05 | -0.41 | 12 | 12.0875 | 12 | 688 |
| 1730414400 | 12.11 | 0.09 | 0.75 | 12.03 | 12.11 | 12.02 | 3044 |
| 1730328000 | 12.02 | -0.08 | -0.66 | 12.05 | 12.05 | 12.01 | 4818 |
| 1730241600 | 12.1 | 0.04 | 0.34 | 12.05 | 12.22 | 12 | 2769 |
| 1730155200 | 12.0584 | -0.18 | -1.48 | 12.15 | 12.15 | 12.05 | 2779 |
| 1729896000 | 12.24 | 0.11 | 0.91 | 12.07 | 12.24 | 12.07 | 653 |
| 1729809600 | 12.13 | 0.07 | 0.55 | 12.05 | 12.21 | 11.9801 | 6057 |
| 1729723200 | 12.0641 | -0.02 | -0.14 | 12.05 | 12.24 | 12.0392 | 11975 |
| 1729636800 | 12.0807 | -0.07 | -0.57 | 12.08 | 12.23 | 12.0655 | 7438 |
| 1729550400 | 12.15 | 0.09 | 0.75 | 12.17 | 12.17 | 12.04 | 12750 |
| 1729291200 | 12.06 | -0.08 | -0.67 | 12.16 | 12.2302 | 12.0586 | 12641 |
| 1729204800 | 12.1409 | -0.09 | -0.77 | 12.27 | 12.33 | 12.1409 | 3211 |
| 1729118400 | 12.235 | 0.03 | 0.24 | 12.24 | 12.37 | 12.18 | 13014 |
| 1729032000 | 12.2053 | 0.03 | 0.21 | 12.21 | 12.2346 | 12.1845 | 183623 |
| 1728945600 | 12.18 | -0.15 | -1.22 | 12.27 | 12.39 | 12.12 | 178411 |
| 1728686400 | 12.33 | 0.04 | 0.33 | 12.386 | 12.4 | 12.2301 | 16085 |
| 1728600000 | 12.29 | -0.12 | -0.97 | 12.4 | 12.4 | 12.12 | 7098 |
| 1728513600 | 12.41 | 0.1 | 0.81 | 12.35 | 12.49 | 12.35 | 1954 |
| 1728427200 | 12.31 | -0.14 | -1.12 | 12.42 | 12.42 | 12.31 | 9492 |
| 1728340800 | 12.4499 | 0.07 | 0.61 | 12.545 | 12.545 | 12.351 | 7295 |
| 1728081600 | 12.375 | -0.08 | -0.60 | 12.48 | 12.48 | 12.3263 | 5952 |
| 1727995200 | 12.45 | 0.06 | 0.48 | 12.39 | 12.5194 | 12.3824 | 10719 |
| 1727908800 | 12.39 | -0.06 | -0.48 | 12.45 | 12.45 | 12.358 | 2099 |
| 1727822400 | 12.45 | -0.04 | -0.32 | 12.38 | 12.7192 | 12.3551 | 6207 |
| 1727736000 | 12.49 | -0.08 | -0.65 | 12.52 | 12.5392 | 12.42 | 5007 |
| 1727476800 | 12.5717 | 0.15 | 1.22 | 12.515 | 12.59 | 12.4 | 8514 |
| 1727390400 | 12.42 | -0.15 | -1.22 | 12.55 | 12.55 | 12.42 | 13155 |
| 1727304000 | 12.5736 | 0.1 | 0.81 | 12.44 | 12.61 | 12.44 | 2892 |
| 1727217600 | 12.4728 | -0.01 | -0.06 | 12.629 | 12.6299 | 12.4728 | 4441 |
| 1727131200 | 12.48 | 0.04 | 0.32 | 12.49 | 12.6191 | 12.4401 | 10883 |
| 1726872000 | 12.44 | -0.08 | -0.64 | 12.44 | 12.4934 | 12.44 | 3092 |
| 1726785600 | 12.52 | -0.03 | -0.24 | 12.53 | 12.59 | 12.52 | 6669 |
| 1726699200 | 12.55 | 0.06 | 0.48 | 12.48 | 12.5999 | 12.48 | 3201 |
| 1726612800 | 12.49 | 0.02 | 0.16 | 12.53 | 12.53 | 12.4 | 18360 |
| 1726526400 | 12.47 | 0.09 | 0.73 | 12.43 | 12.47 | 12.3269 | 4095 |
| 1726267200 | 12.38 | 0.02 | 0.16 | 12.4 | 12.53 | 12.375 | 6655 |
| 1726180800 | 12.36 | -0.04 | -0.32 | 12.4 | 12.4 | 12.3348 | 6155 |
| 1726094400 | 12.4 | 0.01 | 0.11 | 12.39 | 12.4 | 12.32 | 7806 |
| 1726008000 | 12.3867 | -0 | -0.03 | 12.39 | 12.4 | 12.371 | 3972 |
| 1725921600 | 12.39 | 0.03 | 0.22 | 12.37 | 12.4 | 12.2753 | 17592 |
| 1725662400 | 12.3622 | 0.11 | 0.92 | 12.2645 | 12.3633 | 12.235 | 21458 |
| 1725576000 | 12.25 | -0.04 | -0.33 | 12.32 | 12.37 | 12.25 | 4198 |
| 1725489600 | 12.29 | 0.04 | 0.33 | 12.25 | 12.34 | 12.23 | 9209 |
| 1725403200 | 12.25 | -0.07 | -0.57 | 12.28 | 12.34 | 12.17 | 6608 |
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
