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 | -0.06 | -0.551470588235 | 10.88 | 11.7 | 10.725 | 979925 | 11.26383608 | CS |
| 4 | -1.85 | -14.6014206788 | 12.67 | 12.95 | 10.05 | 1540398 | 11.22419323 | CS |
| 12 | -5.5849 | -34.0440965809 | 16.4049 | 17.56 | 10.05 | 1920613 | 13.59564632 | CS |
| 26 | -0.19 | -1.72570390554 | 11.01 | 18.31 | 10.05 | 1862359 | 14.26264216 | CS |
| 52 | 2.28 | 26.6978922717 | 8.54 | 18.31 | 7.48 | 1597436 | 12.31488119 | CS |
| 156 | -4.99 | -31.5623023403 | 15.81 | 18.31 | 4.73 | 1695040 | 10.63343011 | CS |
| 260 | 2.03 | 23.0944254835 | 8.79 | 49.2058 | 4.315 | 1869728 | 14.04781729 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743028800 | 11.22 | -0.22 | -1.92 | 11.47 | 11.59 | 11.04 | 982589 |
| 1742942400 | 11.44 | -0.21 | -1.80 | 11.59 | 11.7 | 11.425 | 689633 |
| 1742856000 | 11.65 | 0.57 | 5.14 | 11.44 | 11.69 | 11.2839 | 884121 |
| 1742596800 | 11.08 | -0.01 | -0.09 | 10.86 | 11.1 | 10.83 | 683773 |
| 1742510400 | 11.09 | -0.01 | -0.09 | 10.88 | 11.3406 | 10.84 | 1094853 |
| 1742424000 | 11.1 | 0.35 | 3.26 | 10.77 | 11.275 | 10.7 | 822655 |
| 1742337600 | 10.75 | -0.07 | -0.65 | 10.8 | 10.89 | 10.6 | 985036 |
| 1742251200 | 10.82 | -0.05 | -0.46 | 10.76 | 11 | 10.68 | 1417970 |
| 1741992000 | 10.87 | 0.46 | 4.42 | 10.71 | 10.99 | 10.54 | 1145225 |
| 1741905600 | 10.41 | -0.34 | -3.16 | 10.66 | 10.6673 | 10.285 | 993792 |
| 1741819200 | 10.75 | 0.37 | 3.56 | 10.86 | 11.23 | 10.45 | 2476375 |
| 1741732800 | 10.38 | 0.13 | 1.27 | 10.24 | 10.66 | 10.06 | 2583511 |
| 1741646400 | 10.25 | -0.94 | -8.40 | 10.825 | 10.95 | 10.05 | 2355477 |
| 1741390800 | 11.19 | -0.21 | -1.84 | 11.35 | 11.495 | 10.75 | 3544187 |
| 1741304400 | 11.4 | -0.45 | -3.80 | 11.5 | 11.92 | 11.35 | 1605651 |
| 1741218000 | 11.85 | 0.14 | 1.20 | 11.81 | 12.02 | 11.57 | 1634356 |
| 1741131600 | 11.71 | -0.49 | -4.02 | 11.9 | 12.16 | 11.29 | 2114116 |
| 1741045200 | 12.2 | -0.59 | -4.61 | 12.81 | 12.95 | 12.09 | 1197139 |
| 1740786000 | 12.79 | 0.26 | 2.08 | 12.56 | 12.95 | 12.4317 | 1688553 |
| 1740699600 | 12.53 | -0.11 | -0.87 | 12.67 | 12.9 | 12.375 | 1370943 |
| 1740613200 | 12.64 | 0.41 | 3.35 | 12.36 | 12.65 | 12.25 | 965445 |
| 1740526800 | 12.23 | -0.24 | -1.92 | 12.55 | 12.61 | 11.96 | 2114480 |
| 1740440400 | 12.47 | -0.56 | -4.30 | 13.08 | 13.18 | 12.34 | 2557325 |
| 1740181200 | 13.03 | -0.56 | -4.12 | 13.83 | 13.85 | 12.86 | 1604485 |
| 1740094800 | 13.59 | -0.68 | -4.77 | 14.13 | 14.145 | 13.3 | 1741035 |
| 1740008400 | 14.27 | -0.09 | -0.63 | 14.21 | 14.34 | 13.95 | 1404240 |
| 1739922000 | 14.36 | 0.27 | 1.92 | 14.18 | 14.51 | 14.065 | 2320526 |
| 1739576400 | 14.09 | 0.94 | 7.15 | 13.27 | 14.2495 | 13.2114 | 2120627 |
| 1739490000 | 13.15 | -0.01 | -0.08 | 13.28 | 13.28 | 12.83 | 2589434 |
| 1739403600 | 13.16 | -0.09 | -0.68 | 13.09 | 13.42 | 13 | 1360424 |
| 1739317200 | 13.25 | -0.04 | -0.30 | 13.15 | 13.29 | 13.01 | 1012378 |
| 1739230800 | 13.29 | -0.19 | -1.41 | 13.55 | 13.62 | 13.225 | 1587531 |
| 1738971600 | 13.48 | -0.16 | -1.17 | 13.6 | 13.82 | 13.46 | 1332876 |
| 1738885200 | 13.64 | 0.34 | 2.56 | 13.75 | 13.96 | 13.61 | 1910910 |
| 1738798800 | 13.3 | 0.12 | 0.91 | 13.21 | 13.55 | 13.18 | 1563111 |
| 1738712400 | 13.18 | 0.22 | 1.70 | 12.97 | 13.28 | 12.75 | 2112596 |
| 1738626000 | 12.96 | -0.53 | -3.93 | 12.92 | 13.25 | 12.69 | 3481946 |
| 1738366800 | 13.49 | -0.79 | -5.53 | 14.3677 | 14.3677 | 13.44 | 4489109 |
| 1738280400 | 14.28 | -0.14 | -0.97 | 14.65 | 14.7391 | 14.21 | 3412327 |
| 1738194000 | 14.42 | -2.41 | -14.32 | 13.75 | 14.67 | 13.52 | 11149916 |
| 1738107600 | 16.83 | 0.19 | 1.14 | 16.48 | 16.86 | 16.14 | 3718107 |
| 1738021200 | 16.64 | -0.4 | -2.35 | 16.399999 | 16.96 | 16.329999 | 2119532 |
| 1737762000 | 17.04 | -0.05 | -0.29 | 16.85 | 17.15 | 16.79 | 1273388 |
| 1737675600 | 17.09 | 0 | 0.00 | 17.09 | 17.09 | 17.09 | 0 |
| 1737589200 | 17.09 | 0.05 | 0.29 | 17.01 | 17.2895 | 16.84 | 903212 |
| 1737502800 | 17.04 | 0.39 | 2.34 | 16.85 | 17.15 | 16.739999 | 1143673 |
| 1737157200 | 16.649999 | 0.32 | 1.96 | 16.59 | 16.8 | 16.5 | 755514 |
| 1737070800 | 16.329999 | 0.03 | 0.18 | 16.149999 | 16.53 | 16.02 | 1805942 |
| 1736984400 | 16.3 | 0.88 | 5.71 | 16.14 | 16.35 | 15.87 | 1459907 |
| 1736898000 | 15.42 | 0.44 | 2.94 | 15.33 | 15.598 | 15.23 | 1274763 |
| 1736811600 | 14.98 | 0.04 | 0.27 | 14.62 | 15.015 | 14.47 | 1848172 |
| 1736552400 | 14.94 | -0.98 | -6.16 | 15.6 | 15.6 | 14.455 | 2599017 |
| 1736379600 | 15.92 | -0.37 | -2.27 | 16.03 | 16.18 | 15.76 | 1317899 |
| 1736293200 | 16.29 | -0.94 | -5.46 | 17.28 | 17.3775 | 15.91 | 1980356 |
| 1736206800 | 17.23 | -0.28 | -1.60 | 17.7 | 17.86 | 17.11 | 1420972 |
| 1735947600 | 17.51 | 1.38 | 8.56 | 16.5 | 17.52 | 16.4356 | 1662866 |
| 1735861200 | 16.129999 | -0.06 | -0.37 | 16.44 | 16.44 | 15.85 | 1246259 |
| 1735688400 | 16.19 | -0.22 | -1.34 | 16.5 | 16.67 | 16.11 | 1395977 |
| 1735602000 | 16.41 | -0.3 | -1.80 | 16.39 | 16.593 | 16.219999 | 907505 |
| 1735342800 | 16.71 | -0.56 | -3.24 | 17.05 | 17.2 | 16.489999 | 1131738 |
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
