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 | -0.69 | -6.9416498994 | 9.94 | 10.04 | 8.995 | 18352911 | 9.43669593 | CS |
| 4 | -0.91 | -8.95669291339 | 10.16 | 10.57 | 8.995 | 16129275 | 9.78895191 | CS |
| 12 | -0.51 | -5.22540983607 | 9.76 | 10.82 | 8.995 | 15522371 | 9.91547736 | CS |
| 26 | 1.68 | 22.1928665786 | 7.57 | 10.82 | 7.49 | 16180249 | 9.3441413 | CS |
| 52 | 3.09 | 50.1623376623 | 6.16 | 10.82 | 4.75 | 15379958 | 7.93074225 | CS |
| 156 | 3.74 | 67.8765880218 | 5.51 | 10.82 | 3 | 15858868 | 5.69773325 | CS |
| 260 | 4.99 | 117.136150235 | 4.26 | 10.82 | 2.84 | 15921629 | 6.10457951 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 9.25 | 0.18 | 1.98 | 9.1 | 9.34 | 9.09 | 25463202 |
| 1734651600 | 9.07 | 0.04 | 0.44 | 9.1199999 | 9.235 | 9.03 | 16902593 |
| 1734565200 | 9.03 | -0.54 | -5.64 | 9.48 | 9.58 | 8.9949999 | 19719202 |
| 1734478800 | 9.57 | -0.19 | -1.95 | 9.575 | 9.66 | 9.48 | 17815937 |
| 1734392400 | 9.76 | -0.01 | -0.10 | 9.8 | 9.82 | 9.6100999 | 20727155 |
| 1734133200 | 9.77 | -0.28 | -2.79 | 9.98 | 10.04 | 9.67 | 15525165 |
| 1734046800 | 10.05 | -0.51 | -4.83 | 10.33 | 10.405 | 10.04 | 16567040 |
| 1733960400 | 10.56 | 0.48 | 4.76 | 10.13 | 10.57 | 10.1 | 12390383 |
| 1733874000 | 10.08 | 0.16 | 1.61 | 10.03 | 10.2 | 10.01 | 16636768 |
| 1733787600 | 9.92 | 0.17 | 1.74 | 10.04 | 10.15 | 9.89 | 17556561 |
| 1733528400 | 9.75 | -0.15 | -1.52 | 9.795 | 9.88 | 9.69 | 13137519 |
| 1733442000 | 9.9 | -0.04 | -0.40 | 9.96 | 10.105 | 9.82 | 12489162 |
| 1733355600 | 9.94 | 0.02 | 0.20 | 9.8699999 | 10.12 | 9.8699999 | 14789232 |
| 1733269200 | 9.92 | 0.39 | 4.09 | 9.77 | 10.04 | 9.66 | 16172822 |
| 1733182800 | 9.53 | -0.18 | -1.85 | 9.69 | 9.72 | 9.49 | 13596132 |
| 1732917840 | 9.71 | -0.09 | -0.92 | 9.935 | 10.035 | 9.63 | 11639019 |
| 1732750800 | 9.8 | -0.18 | -1.80 | 10.02 | 10.12 | 9.76 | 13055052 |
| 1732664400 | 9.98 | 0.17 | 1.73 | 9.81 | 9.98 | 9.73 | 14697212 |
| 1732578000 | 9.81 | -0.41 | -4.01 | 9.8 | 9.94 | 9.75 | 23930274 |
| 1732318800 | 10.22 | 0.14 | 1.39 | 10.1 | 10.3 | 10.05 | 15375199 |
| 1732232400 | 10.08 | 0.11 | 1.10 | 10.11 | 10.11 | 9.92 | 13957724 |
| 1732146000 | 9.97 | -0.03 | -0.30 | 9.93 | 10.03 | 9.8699999 | 14355358 |
| 1732059600 | 10 | 0.25 | 2.56 | 9.855 | 10 | 9.8 | 22842539 |
| 1731973200 | 9.75 | 0.5 | 5.41 | 9.6 | 9.7899999 | 9.5399999 | 19880381 |
| 1731714000 | 9.25 | -0.14 | -1.49 | 9.44 | 9.44 | 9.19 | 14855762 |
| 1731627600 | 9.39 | 0.1 | 1.08 | 9.28 | 9.53 | 9.26 | 17053659 |
| 1731541200 | 9.2899999 | -0.21 | -2.21 | 9.66 | 9.67 | 9.23 | 17357523 |
| 1731454800 | 9.5 | 0.05 | 0.53 | 9.35 | 9.515 | 9.26 | 20523493 |
| 1731368400 | 9.45 | -1.02 | -9.74 | 10 | 10.2 | 9.36 | 26713467 |
| 1731109200 | 10.47 | -0.22 | -2.06 | 10.51 | 10.61 | 10.29 | 20297109 |
| 1731022800 | 10.69 | 0.84 | 8.53 | 10.127 | 10.745 | 10 | 22116401 |
| 1730936400 | 9.85 | -0.18 | -1.79 | 9.26 | 10.02 | 9.26 | 28663666 |
| 1730850000 | 10.03 | 0.06 | 0.60 | 10.09 | 10.15 | 9.98 | 15776165 |
| 1730763600 | 9.97 | -0.01 | -0.10 | 10.01 | 10.14 | 9.93 | 12637345 |
| 1730500800 | 9.98 | -0.1 | -0.99 | 10.17 | 10.23 | 9.97 | 13830130 |
| 1730414400 | 10.08 | -0.4 | -3.82 | 10.31 | 10.35 | 9.895 | 18257851 |
| 1730328000 | 10.48 | -0.22 | -2.06 | 10.56 | 10.62 | 10.42 | 17926769 |
| 1730241600 | 10.7 | 0.26 | 2.49 | 10.5 | 10.7 | 10.325 | 14385059 |
| 1730155200 | 10.44 | -0.09 | -0.85 | 10.48 | 10.56 | 10.435 | 10204179 |
| 1729896000 | 10.53 | -0.22 | -2.05 | 10.68 | 10.7398 | 10.45 | 13692972 |
| 1729809600 | 10.75 | 0.04 | 0.37 | 10.78 | 10.81 | 10.465 | 22737017 |
| 1729723200 | 10.71 | 0.01 | 0.09 | 10.51 | 10.73 | 10.5 | 15793997 |
| 1729636800 | 10.7 | 0.16 | 1.52 | 10.62 | 10.74 | 10.58 | 13338894 |
| 1729550400 | 10.54 | -0.07 | -0.66 | 10.76 | 10.82 | 10.5 | 14632819 |
| 1729291200 | 10.61 | 0.46 | 4.53 | 10.25 | 10.64 | 10.21 | 14948638 |
| 1729204800 | 10.15 | 0.12 | 1.20 | 10.13 | 10.29 | 10.06 | 13315613 |
| 1729118400 | 10.03 | 0.1 | 1.01 | 10.09 | 10.22 | 9.9513 | 12011002 |
| 1729032000 | 9.93 | 0.07 | 0.71 | 9.8699999 | 10.06 | 9.824 | 10674273 |
| 1728945600 | 9.86 | 0.04 | 0.41 | 9.81 | 9.9 | 9.714 | 6516939 |
| 1728686400 | 9.82 | -0.03 | -0.30 | 9.94 | 10.06 | 9.8 | 9127850 |
| 1728600000 | 9.85 | 0.43 | 4.56 | 9.49 | 9.8699999 | 9.455 | 13809245 |
| 1728513600 | 9.42 | -0.01 | -0.11 | 9.39 | 9.44 | 9.22 | 12136618 |
| 1728427200 | 9.43 | 0.1 | 1.07 | 9.305 | 9.44 | 9.27 | 8903792 |
| 1728340800 | 9.33 | -0.09 | -0.96 | 9.41 | 9.42 | 9.27 | 8521934 |
| 1728081600 | 9.42 | -0.11 | -1.15 | 9.5 | 9.625 | 9.3699999 | 12667962 |
| 1727995200 | 9.53 | -0.24 | -2.46 | 9.635 | 9.705 | 9.45 | 11692953 |
| 1727908800 | 9.77 | 0.24 | 2.52 | 9.52 | 9.7899999 | 9.505 | 10855486 |
| 1727822400 | 9.53 | 0.17 | 1.82 | 9.45 | 9.6199999 | 9.42 | 11107740 |
| 1727735520 | 9.36 | -0.1 | -1.06 | 9.34 | 9.5 | 9.27 | 11613926 |
| 1727476800 | 9.46 | -0.34 | -3.47 | 9.76 | 9.77 | 9.46 | 11853284 |
| 1727390400 | 9.8 | 0.06 | 0.62 | 9.71 | 9.89 | 9.68 | 13474881 |
| 1727304000 | 9.74 | -0.01 | -0.10 | 9.75 | 9.9699 | 9.69 | 12856154 |
| 1727217600 | 9.75 | 0.14 | 1.46 | 9.69 | 9.82 | 9.6 | 13872561 |
| 1727131200 | 9.61 | 0.05 | 0.52 | 9.58 | 9.885 | 9.55 | 14023029 |
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
