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 | -0.41 | -4.31125131441 | 9.51 | 9.56 | 9.1 | 10320674 | 9.35137357 | CS |
| 4 | -0.62 | -6.37860082305 | 9.72 | 9.95 | 9.1 | 6706525 | 9.55874131 | CS |
| 12 | -0.92 | -9.18163672655 | 10.02 | 10.05 | 9.1 | 6499472 | 9.61357021 | CS |
| 26 | 0.24 | 2.70880361174 | 8.86 | 10.8 | 8.68 | 5730015 | 9.79086977 | CS |
| 52 | 0.54 | 6.30841121495 | 8.56 | 10.8 | 7.89 | 5592247 | 9.09951239 | CS |
| 156 | 1.55 | 20.5298013245 | 7.55 | 10.8 | 5.59 | 5628305 | 8.17240666 | CS |
| 260 | 1.55 | 20.5298013245 | 7.55 | 10.8 | 5.59 | 5628305 | 8.17240666 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 9.1 | -0.39 | -4.11 | 9.22 | 9.26 | 9.1 | 12959252 |
| 1736379600 | 9.49 | 0.03 | 0.32 | 9.435 | 9.52 | 9.38 | 11058232 |
| 1736293200 | 9.46 | 0.01 | 0.11 | 9.4949999 | 9.56 | 9.46 | 8525042 |
| 1736206800 | 9.45 | -0.01 | -0.11 | 9.49 | 9.55 | 9.44 | 8422702 |
| 1735947600 | 9.46 | 0.02 | 0.21 | 9.505 | 9.51 | 9.435 | 4548172 |
| 1735861200 | 9.44 | -0.1 | -1.05 | 9.53 | 9.5488 | 9.44 | 4694433 |
| 1735688400 | 9.5399999 | 0.03 | 0.32 | 9.53 | 9.61 | 9.5226 | 3512018 |
| 1735602000 | 9.51 | -0.13 | -1.35 | 9.55 | 9.555 | 9.43 | 6145157 |
| 1735342800 | 9.64 | -0.1 | -1.03 | 9.63 | 9.67 | 9.6 | 4657780 |
| 1735256400 | 9.74 | 0 | 0.00 | 9.7 | 9.77 | 9.675 | 3918652 |
| 1735077840 | 9.74 | 0.02 | 0.21 | 9.73 | 9.77 | 9.7 | 1211727 |
| 1734997200 | 9.72 | 0.03 | 0.31 | 9.74 | 9.7449999 | 9.63 | 5476276 |
| 1734738000 | 9.69 | -0.01 | -0.10 | 9.615 | 9.77 | 9.61 | 5753344 |
| 1734651600 | 9.7 | -0.01 | -0.10 | 9.68 | 9.73 | 9.6199999 | 7162441 |
| 1734565200 | 9.71 | -0.2 | -2.02 | 9.875 | 9.91 | 9.7 | 6102330 |
| 1734478800 | 9.91 | 0.19 | 1.95 | 9.8699999 | 9.95 | 9.8699999 | 10273175 |
| 1734392400 | 9.72 | -0.04 | -0.41 | 9.705 | 9.85 | 9.7 | 8595398 |
| 1734133200 | 9.76 | 0.03 | 0.31 | 9.83 | 9.84 | 9.715 | 11457123 |
| 1734046800 | 9.73 | -0.04 | -0.41 | 9.7899999 | 9.84 | 9.72 | 10481700 |
| 1733960400 | 9.77 | 0.1 | 1.03 | 9.735 | 9.86 | 9.72 | 10615423 |
| 1733874000 | 9.67 | 0.03 | 0.31 | 9.65 | 9.71 | 9.6031 | 6388412 |
| 1733787600 | 9.64 | -0.03 | -0.31 | 9.56 | 9.7 | 9.535 | 8481282 |
| 1733528400 | 9.67 | -0.06 | -0.62 | 9.735 | 9.75 | 9.66 | 5539179 |
| 1733442000 | 9.73 | 0.04 | 0.41 | 9.735 | 9.77 | 9.71 | 5870841 |
| 1733355600 | 9.69 | -0.02 | -0.21 | 9.6938 | 9.76 | 9.68 | 6040944 |
| 1733269200 | 9.71 | 0.04 | 0.41 | 9.735 | 9.75 | 9.68 | 7351862 |
| 1733182800 | 9.67 | 0.01 | 0.10 | 9.635 | 9.675 | 9.55 | 4821936 |
| 1732917840 | 9.66 | -0.06 | -0.62 | 9.605 | 9.67 | 9.605 | 2938481 |
| 1732750800 | 9.72 | 0.13 | 1.36 | 9.715 | 9.78 | 9.68 | 5898033 |
| 1732664400 | 9.59 | 0.01 | 0.10 | 9.6 | 9.61 | 9.51 | 4822957 |
| 1732578000 | 9.58 | -0.07 | -0.73 | 9.59 | 9.65 | 9.55 | 7553824 |
| 1732318800 | 9.65 | 0.1 | 1.05 | 9.695 | 9.73 | 9.63 | 7278513 |
| 1732232400 | 9.55 | 0.07 | 0.74 | 9.5299 | 9.58 | 9.51 | 5119143 |
| 1732146000 | 9.48 | 0 | 0.00 | 9.475 | 9.505 | 9.44 | 6703676 |
| 1732059600 | 9.48 | 0.05 | 0.53 | 9.42 | 9.5 | 9.4 | 5658629 |
| 1731973200 | 9.43 | 0.04 | 0.43 | 9.345 | 9.44 | 9.3199 | 5840826 |
| 1731714000 | 9.39 | 0.08 | 0.86 | 9.365 | 9.41 | 9.34 | 8361771 |
| 1731627600 | 9.31 | 0.08 | 0.87 | 9.345 | 9.36 | 9.2899999 | 7182677 |
| 1731541200 | 9.23 | -0.05 | -0.54 | 9.195 | 9.25 | 9.1 | 9291262 |
| 1731454800 | 9.28 | -0.23 | -2.42 | 9.3 | 9.325 | 9.2394 | 7504603 |
| 1731368400 | 9.51 | -0.1 | -1.04 | 9.565 | 9.59 | 9.49 | 8459762 |
| 1731109200 | 9.61 | 0.01 | 0.10 | 9.57 | 9.6199999 | 9.53 | 7353104 |
| 1731022800 | 9.6 | 0.06 | 0.63 | 9.525 | 9.6199999 | 9.51 | 7446628 |
| 1730936400 | 9.5399999 | -0.23 | -2.35 | 9.545 | 9.59 | 9.49 | 6029960 |
| 1730850000 | 9.77 | 0.01 | 0.10 | 9.72 | 9.7899999 | 9.7001 | 6033202 |
| 1730763600 | 9.76 | 0.03 | 0.31 | 9.85 | 9.86 | 9.74 | 4490799 |
| 1730500800 | 9.73 | 0.04 | 0.41 | 9.8 | 9.815 | 9.71 | 4771433 |
| 1730414400 | 9.69 | -0.11 | -1.12 | 9.595 | 9.76 | 9.585 | 7352199 |
| 1730328000 | 9.8 | -0.1 | -1.01 | 9.77 | 9.86 | 9.755 | 6322522 |
| 1730241600 | 9.9 | -0.08 | -0.80 | 9.92 | 9.95 | 9.89 | 5963063 |
| 1730155200 | 9.98 | 0.13 | 1.32 | 9.97 | 10 | 9.93 | 4987294 |
| 1729896000 | 9.85 | -0.04 | -0.40 | 9.93 | 9.935 | 9.84 | 3052141 |
| 1729809600 | 9.89 | -0.01 | -0.10 | 9.94 | 9.95 | 9.865 | 4163591 |
| 1729723200 | 9.9 | -0.01 | -0.10 | 9.88 | 9.91 | 9.85 | 3553261 |
| 1729636800 | 9.91 | -0.07 | -0.70 | 9.885 | 9.93 | 9.8699999 | 3463572 |
| 1729550400 | 9.98 | -0.11 | -1.09 | 10.02 | 10.05 | 9.94 | 3093669 |
| 1729291200 | 10.09 | 0.01 | 0.10 | 10.06 | 10.09 | 10.02 | 1982355 |
| 1729204800 | 10.08 | -0.05 | -0.49 | 10.04 | 10.15 | 10.04 | 4461715 |
| 1729118400 | 10.13 | 0.11 | 1.10 | 10.09 | 10.14 | 10.055 | 4209482 |
| 1729032000 | 10.02 | -0.08 | -0.79 | 10.13 | 10.18 | 10.01 | 13739817 |
| 1728945600 | 10.1 | 0.05 | 0.50 | 10.1 | 10.15 | 10.0577 | 18057222 |
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
