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 | -0.185 | -1.53526970954 | 12.05 | 12.06 | 11.82 | 67750 | 11.97715931 | CS |
| 4 | -0.225 | -1.86104218362 | 12.09 | 12.28 | 11.82 | 54769 | 12.09945956 | CS |
| 12 | -0.455 | -3.69318181818 | 12.32 | 12.43 | 11.82 | 53946 | 12.12814398 | CS |
| 26 | 0.185 | 1.58390410959 | 11.68 | 12.44 | 11.54 | 59012 | 12.01935927 | CS |
| 52 | -0.125 | -1.04253544621 | 11.99 | 12.44 | 11.38 | 58217 | 11.91336161 | CS |
| 156 | -3.335 | -21.9407894737 | 15.2 | 15.93 | 10.99 | 59756 | 12.25663476 | CS |
| 260 | -3.705 | -23.795761079 | 15.57 | 16.64 | 9.74 | 63891 | 13.30709015 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 11.95 | 0 | 0.00 | 11.94 | 11.9899 | 11.9 | 31366 |
| 1734997200 | 11.95 | -0.05 | -0.42 | 11.94 | 12.0518 | 11.82 | 106225 |
| 1734738000 | 12 | -0.01 | -0.08 | 12 | 12.06 | 11.95 | 58862 |
| 1734651600 | 12.01 | 0.06 | 0.50 | 12.05 | 12.05 | 11.97 | 64483 |
| 1734565200 | 11.95 | -0.1 | -0.83 | 12.1 | 12.1279 | 11.95 | 32989 |
| 1734478800 | 12.05 | -0.1 | -0.84 | 12.15 | 12.15 | 12.03 | 62605 |
| 1734392400 | 12.152 | -0.05 | -0.39 | 12.25 | 12.25 | 12.15 | 41332 |
| 1734133200 | 12.2 | -0.01 | -0.08 | 12.23 | 12.24 | 12.19 | 15993 |
| 1734046800 | 12.21 | 0 | 0.00 | 12.22 | 12.28 | 12.19 | 25577 |
| 1733960400 | 12.21 | 0 | 0.00 | 12.2209 | 12.26 | 12.1955 | 42888 |
| 1733874000 | 12.21 | 0.02 | 0.16 | 12.22 | 12.25 | 12.19 | 17054 |
| 1733787600 | 12.19 | -0.03 | -0.25 | 12.2 | 12.23 | 12.19 | 40790 |
| 1733528400 | 12.22 | 0.04 | 0.33 | 12.2028 | 12.22 | 12.18 | 35699 |
| 1733442000 | 12.18 | 0.01 | 0.08 | 12.165 | 12.22 | 12.16 | 72432 |
| 1733355600 | 12.17 | 0.01 | 0.08 | 12.084732 | 12.17 | 12.01 | 52771 |
| 1733269200 | 12.16 | 0.06 | 0.50 | 12.13 | 12.21 | 12.06 | 97721 |
| 1733182800 | 12.1 | -0.04 | -0.33 | 12.1 | 12.1395 | 12.02 | 88618 |
| 1732917840 | 12.14 | 0.1 | 0.83 | 12.02 | 12.14 | 12.02 | 48276 |
| 1732750800 | 12.04 | 0.09 | 0.75 | 11.96 | 12.04 | 11.96 | 84297 |
| 1732664400 | 11.95 | -0.09 | -0.75 | 12.0483 | 12.07 | 11.87 | 209098 |
| 1732578000 | 12.04 | -0.12 | -0.99 | 12.2155 | 12.22 | 11.9773 | 101267 |
| 1732318800 | 12.16 | 0.02 | 0.16 | 12.14 | 12.21 | 12.14 | 34535 |
| 1732232400 | 12.14 | 0.06 | 0.50 | 12.06 | 12.14 | 12.045 | 41447 |
| 1732146000 | 12.08 | -0.01 | -0.08 | 12.1615 | 12.19 | 12.08 | 43496 |
| 1732059600 | 12.09 | -0.07 | -0.58 | 12.18 | 12.18 | 12.03 | 93519 |
| 1731973200 | 12.16 | 0.16 | 1.33 | 12.005 | 12.18 | 12 | 42105 |
| 1731714000 | 12 | 0.04 | 0.33 | 11.9601 | 12.0299 | 11.935 | 52703 |
| 1731627600 | 11.96 | -0.06 | -0.50 | 12.01 | 12.05 | 11.96 | 54036 |
| 1731541200 | 12.02 | -0.04 | -0.33 | 12.07 | 12.2918 | 11.9501 | 92722 |
| 1731454800 | 12.06 | -0.11 | -0.90 | 12.2 | 12.22 | 12.03 | 58461 |
| 1731368400 | 12.17 | -0.15 | -1.22 | 12.32 | 12.32 | 12.15 | 72497 |
| 1731109200 | 12.32 | 0.1 | 0.82 | 12.2422 | 12.32 | 12.2 | 85115 |
| 1731022800 | 12.22 | 0.05 | 0.41 | 12.19 | 12.22 | 12.16 | 30542 |
| 1730936400 | 12.17 | -0.02 | -0.16 | 12.19 | 12.25 | 12.16 | 57947 |
| 1730850000 | 12.19 | -0.03 | -0.25 | 12.2 | 12.225 | 12.12 | 44889 |
| 1730763600 | 12.22 | -0.1 | -0.81 | 12.28 | 12.28 | 12.19 | 25819 |
| 1730500800 | 12.32 | 0.16 | 1.32 | 12.21 | 12.33 | 12.1105 | 59857 |
| 1730414400 | 12.16 | 0.11 | 0.91 | 12.05 | 12.17 | 12.0408 | 36392 |
| 1730328000 | 12.05 | 0.02 | 0.17 | 12.0565 | 12.07 | 12.0242 | 16307 |
| 1730241600 | 12.03 | -0.04 | -0.33 | 12.05 | 12.09 | 12.02 | 22865 |
| 1730155200 | 12.07 | 0.02 | 0.16 | 12.0794 | 12.1 | 12.04 | 16601 |
| 1729896000 | 12.0503 | -0.01 | -0.08 | 12.09 | 12.11 | 12.026 | 42909 |
| 1729809600 | 12.06 | -0.03 | -0.25 | 12.01 | 12.1 | 12 | 68810 |
| 1729723200 | 12.09 | -0.05 | -0.41 | 12.13 | 12.14 | 12.08 | 33870 |
| 1729636800 | 12.14 | -0.09 | -0.74 | 12.16 | 12.19 | 12.1103 | 39635 |
| 1729550400 | 12.23 | 0.05 | 0.41 | 12.16 | 12.23 | 12.16 | 36847 |
| 1729291200 | 12.18 | -0.12 | -0.98 | 12.3 | 12.31 | 12.16 | 75383 |
| 1729204800 | 12.3 | -0.01 | -0.08 | 12.29 | 12.32 | 12.2153 | 31406 |
| 1729118400 | 12.31 | -0.01 | -0.08 | 12.31 | 12.33 | 12.27 | 29151 |
| 1729032000 | 12.32 | 0.02 | 0.16 | 12.31 | 12.34 | 12.28 | 31542 |
| 1728945600 | 12.3 | -0.02 | -0.16 | 12.37 | 12.3899 | 12.2547 | 47724 |
| 1728686400 | 12.32 | -0.01 | -0.08 | 12.36 | 12.36 | 12.3001 | 43006 |
| 1728600000 | 12.33 | -0.01 | -0.08 | 12.3226 | 12.38 | 12.3025 | 29622 |
| 1728513600 | 12.34 | 0.08 | 0.65 | 12.31 | 12.3696 | 12.27 | 57741 |
| 1728427200 | 12.26 | -0.05 | -0.41 | 12.3192 | 12.32 | 12.1601 | 24498 |
| 1728340800 | 12.31 | -0.01 | -0.08 | 12.34 | 12.43 | 12.28 | 37761 |
| 1728081600 | 12.32 | 0.03 | 0.24 | 12.305 | 12.3572 | 12.3 | 29875 |
| 1727995200 | 12.29 | -0.06 | -0.49 | 12.2416 | 12.32 | 12.1901 | 46801 |
| 1727908800 | 12.35 | -0.01 | -0.08 | 12.32 | 12.352 | 12.2443 | 40725 |
| 1727822400 | 12.36 | -0.02 | -0.16 | 12.38 | 12.38 | 12.31 | 42911 |
| 1727735520 | 12.38 | 0.09 | 0.73 | 12.32 | 12.38 | 12.27 | 61553 |
| 1727476800 | 12.29 | 0.04 | 0.33 | 12.25 | 12.33 | 12.2444 | 44477 |
| 1727390400 | 12.25 | -0.14 | -1.13 | 12.39 | 12.39 | 12.23 | 70106 |
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
