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 | -0.5 | -5.52486187845 | 9.05 | 9.145 | 8.25 | 5009144 | 8.61099428 | CS |
| 4 | -1.41 | -14.156626506 | 9.96 | 9.96 | 8.25 | 4544594 | 9.0169584 | CS |
| 12 | -2.45 | -22.2727272727 | 11 | 12.29 | 8.25 | 4462090 | 9.73237793 | CS |
| 26 | -0.45 | -5 | 9 | 12.29 | 8.25 | 4414122 | 9.71147415 | CS |
| 52 | 2.24 | 35.499207607 | 6.31 | 12.29 | 5.4 | 4800307 | 8.60199398 | CS |
| 156 | 4.75 | 125 | 3.8 | 12.29 | 1.935 | 5040844 | 5.40839763 | CS |
| 260 | 5.37 | 168.867924528 | 3.18 | 12.29 | 1.76 | 5730657 | 4.88079124 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.43 | 0.09 | 1.08 | 8.41 | 8.59 | 8.395 | 8249639 |
| 1734651600 | 8.34 | 0.04 | 0.48 | 8.45 | 8.53 | 8.27 | 5655128 |
| 1734565200 | 8.3 | -0.39 | -4.49 | 8.6199999 | 8.74 | 8.25 | 5137015 |
| 1734478800 | 8.69 | -0.19 | -2.14 | 8.61 | 8.795 | 8.5399999 | 5451213 |
| 1734392400 | 8.88 | -0.07 | -0.78 | 8.93 | 8.9699 | 8.83 | 2459811 |
| 1734133200 | 8.95 | -0.19 | -2.08 | 9.0686 | 9.145 | 8.815 | 5929596 |
| 1734046800 | 9.14 | -0.42 | -4.39 | 9.3 | 9.465 | 9.14 | 4374045 |
| 1733960400 | 9.56 | 0.27 | 2.91 | 9.33 | 9.705 | 9.325 | 5267883 |
| 1733874000 | 9.2899999 | 0.08 | 0.87 | 9.33 | 9.455 | 9.2126 | 4771253 |
| 1733787600 | 9.21 | 0.53 | 6.11 | 9.305 | 9.48 | 9.2 | 6353336 |
| 1733528400 | 8.68 | -0.26 | -2.91 | 8.7899999 | 8.91 | 8.64 | 3130755 |
| 1733442000 | 8.94 | -0.03 | -0.33 | 8.9 | 9.0001 | 8.82 | 4161755 |
| 1733355600 | 8.97 | -0.21 | -2.29 | 9.09 | 9.14 | 8.8 | 5584466 |
| 1733269200 | 9.18 | 0.26 | 2.91 | 9.07 | 9.35 | 8.99 | 3821341 |
| 1733182800 | 8.92 | -0.27 | -2.94 | 9.09 | 9.095 | 8.9 | 3727600 |
| 1732917840 | 9.19 | 0.12 | 1.32 | 9.1199999 | 9.265 | 9.045 | 2841027 |
| 1732750800 | 9.07 | -0.19 | -2.05 | 9.365 | 9.3699999 | 9.0399999 | 3541515 |
| 1732664400 | 9.26 | 0.06 | 0.65 | 9.1394 | 9.31 | 9.135 | 3190654 |
| 1732578000 | 9.2 | -0.43 | -4.47 | 9.33 | 9.35 | 9.1 | 4403820 |
| 1732318800 | 9.63 | 0.06 | 0.63 | 9.96 | 9.96 | 9.59 | 5077910 |
| 1732232400 | 9.57 | 0.06 | 0.63 | 9.675 | 9.68 | 9.3701 | 5486701 |
| 1732146000 | 9.51 | -0.09 | -0.94 | 9.6 | 9.72 | 9.43 | 4142520 |
| 1732059600 | 9.6 | 0.29 | 3.11 | 9.68 | 9.72 | 9.3699999 | 4729974 |
| 1731973200 | 9.31 | 0.66 | 7.63 | 9.27 | 9.425 | 9.1649999 | 5801818 |
| 1731714000 | 8.65 | -0.16 | -1.82 | 9.015 | 9.02 | 8.5399999 | 23062787 |
| 1731627600 | 8.81 | -0.22 | -2.44 | 8.9 | 9.03 | 8.755 | 8436311 |
| 1731541200 | 9.03 | -0.19 | -2.06 | 9.5486 | 9.5486 | 8.99 | 4811321 |
| 1731454800 | 9.22 | -0.14 | -1.50 | 9.28 | 9.32 | 8.9601 | 4010568 |
| 1731368400 | 9.36 | -0.97 | -9.39 | 9.78 | 9.9499 | 9.27 | 5723579 |
| 1731109200 | 10.33 | -0.13 | -1.24 | 10.21 | 10.33 | 10.04 | 3314550 |
| 1731022800 | 10.46 | 0.29 | 2.85 | 10.45 | 10.575 | 10.31 | 3080661 |
| 1730936400 | 10.17 | -0.61 | -5.66 | 10.11 | 10.355 | 9.98 | 4885594 |
| 1730850000 | 10.78 | 0.23 | 2.18 | 10.89 | 10.94 | 10.6264 | 2608179 |
| 1730763600 | 10.55 | -0.02 | -0.19 | 10.65 | 10.765 | 10.47 | 1817743 |
| 1730500800 | 10.57 | -0.27 | -2.49 | 10.93 | 11.075 | 10.56 | 2473601 |
| 1730414400 | 10.84 | -0.44 | -3.90 | 10.94 | 10.98 | 10.635 | 2591101 |
| 1730328000 | 11.28 | -0.09 | -0.79 | 11.36 | 11.39 | 11.115 | 2142130 |
| 1730241600 | 11.37 | 0.19 | 1.70 | 11.13 | 11.42 | 11.13 | 3562700 |
| 1730155200 | 11.18 | -0.1 | -0.89 | 11.08 | 11.34 | 11.06 | 2536835 |
| 1729896000 | 11.28 | -0.32 | -2.76 | 11.47 | 11.475 | 11.223 | 2988443 |
| 1729809600 | 11.6 | 0.09 | 0.78 | 11.68 | 11.7 | 11.3 | 3432054 |
| 1729723200 | 11.51 | -0.72 | -5.89 | 11.62 | 11.65 | 11.385 | 4364852 |
| 1729636800 | 12.23 | 0.19 | 1.58 | 12.12 | 12.29 | 12.02 | 2814174 |
| 1729550400 | 12.04 | 0.26 | 2.21 | 12 | 12.22 | 11.88 | 5225225 |
| 1729291200 | 11.78 | 0.33 | 2.88 | 11.3 | 11.84 | 11.28 | 5739022 |
| 1729204800 | 11.45 | 0.87 | 8.22 | 11.07 | 11.5987 | 11.005 | 6270565 |
| 1729118400 | 10.58 | 0.54 | 5.38 | 10.42 | 10.745 | 10.42 | 4007868 |
| 1729032000 | 10.04 | 0.26 | 2.66 | 9.91 | 10.065 | 9.7901 | 3434368 |
| 1728945600 | 9.78 | -0.18 | -1.81 | 9.59 | 9.82 | 9.545 | 3413261 |
| 1728686400 | 9.96 | -0.06 | -0.60 | 10.05 | 10.15 | 9.91 | 2498601 |
| 1728600000 | 10.02 | 0.72 | 7.74 | 9.58 | 10.065 | 9.51 | 5318250 |
| 1728513600 | 9.3 | -0.04 | -0.43 | 9.14 | 9.32 | 9.1199999 | 2155182 |
| 1728427200 | 9.34 | -0.04 | -0.43 | 9.26 | 9.36 | 9.135 | 2334243 |
| 1728340800 | 9.38 | -0.47 | -4.77 | 9.56 | 9.58 | 9.35 | 3287339 |
| 1728081600 | 9.85 | -0.09 | -0.91 | 9.7899999 | 9.989 | 9.64 | 3616534 |
| 1727995200 | 9.94 | -0.64 | -6.05 | 10.14 | 10.21 | 9.85 | 3897311 |
| 1727908800 | 10.58 | -0.26 | -2.40 | 10.65 | 10.755 | 10.45 | 2780431 |
| 1727822400 | 10.84 | 0.67 | 6.59 | 10.53 | 10.89 | 10.49 | 3422956 |
| 1727735520 | 10.17 | -0.63 | -5.83 | 10.38 | 10.4 | 10.085 | 3300019 |
| 1727476800 | 10.8 | -0.01 | -0.09 | 11 | 11.08 | 10.74 | 3609687 |
| 1727390400 | 10.81 | 0.12 | 1.12 | 10.8 | 10.96 | 10.66 | 2229830 |
| 1727304000 | 10.69 | -0.11 | -1.02 | 10.61 | 10.79 | 10.59 | 3017723 |
| 1727217600 | 10.8 | 0.29 | 2.76 | 10.6 | 10.84 | 10.43 | 2628579 |
| 1727131200 | 10.51 | 0.22 | 2.14 | 10.63 | 10.806 | 10.51 | 4627878 |
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
