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 | 0.05 | 0.49850448654 | 10.03 | 10.1718 | 9.7702 | 65055 | 10.03372904 | CS |
| 4 | 0.51 | 5.32915360502 | 9.57 | 10.2 | 9.52 | 97982 | 9.91961213 | CS |
| 12 | 0.85 | 9.2091007584 | 9.23 | 10.2 | 8.64 | 118057 | 9.29435553 | CS |
| 26 | -0.72 | -6.66666666667 | 10.8 | 12.435 | 8.1 | 138179 | 10.12707604 | CS |
| 52 | 2.17 | 27.4336283186 | 7.91 | 12.435 | 7.45 | 108793 | 9.73584502 | CS |
| 156 | 3.46 | 52.2658610272 | 6.62 | 12.435 | 3.38 | 94779 | 7.60485936 | CS |
| 260 | 0.17 | 1.71543895055 | 9.91 | 12.5687 | 2.77 | 122428 | 6.81423774 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 10.08 | -0.04 | -0.40 | 10.21 | 10.27 | 10.03 | 54708 |
| 1739490000 | 10.12 | 0.2 | 2.02 | 10.04 | 10.13 | 9.91 | 67865 |
| 1739403600 | 9.92 | -0.16 | -1.59 | 9.96 | 10.0209 | 9.7702 | 71364 |
| 1739317200 | 10.08 | 0.05 | 0.50 | 9.95 | 10.1 | 9.86 | 59103 |
| 1739230800 | 10.03 | 0 | 0.00 | 10.14 | 10.1718 | 10.01 | 70837 |
| 1738971600 | 10.03 | -0.01 | -0.10 | 10.03 | 10.1 | 9.88 | 56105 |
| 1738885200 | 10.04 | 0 | 0.00 | 10.05 | 10.06 | 9.93 | 42574 |
| 1738798800 | 10.04 | 0.09 | 0.90 | 9.97 | 10.08 | 9.97 | 61131 |
| 1738712400 | 9.95 | 0.23 | 2.37 | 9.68 | 10 | 9.68 | 64822 |
| 1738626000 | 9.72 | -0.2 | -2.02 | 9.77 | 9.99 | 9.63 | 70525 |
| 1738366800 | 9.92 | -0.14 | -1.39 | 10.04 | 10.125 | 9.91 | 102707 |
| 1738280400 | 10.06 | 0.1 | 1.00 | 10.07 | 10.2 | 9.97 | 92504 |
| 1738194000 | 9.96 | -0.05 | -0.50 | 10.01 | 10.07 | 9.85 | 106941 |
| 1738107600 | 10.01 | 0.06 | 0.60 | 9.94 | 10.08 | 9.93 | 127087 |
| 1738021200 | 9.95 | -0.11 | -1.09 | 9.99 | 10.165 | 9.91 | 182248 |
| 1737762000 | 10.06 | 0.37 | 3.82 | 9.89 | 10.14 | 9.89 | 138234 |
| 1737675600 | 9.69 | 0 | 0.00 | 9.69 | 9.69 | 9.69 | 0 |
| 1737589200 | 9.69 | -0.14 | -1.42 | 9.8 | 9.9 | 9.65 | 212077 |
| 1737502800 | 9.83 | 0.22 | 2.29 | 9.6653 | 10.01 | 9.6653 | 140771 |
| 1737157200 | 9.61 | 0.12 | 1.26 | 9.57 | 9.68 | 9.52 | 96776 |
| 1737070800 | 9.49 | -0.01 | -0.11 | 9.47 | 9.555 | 9.44 | 83280 |
| 1736984400 | 9.5 | 0.29 | 3.15 | 9.48 | 9.6699 | 9.35 | 82997 |
| 1736898000 | 9.21 | 0.16 | 1.77 | 9.1 | 9.24 | 9.0399999 | 84864 |
| 1736811600 | 9.05 | 0.07 | 0.78 | 8.88 | 9.08 | 8.85 | 90801 |
| 1736552400 | 8.98 | 0.01 | 0.11 | 8.9 | 9.03 | 8.83 | 140675 |
| 1736379600 | 8.97 | 0.07 | 0.79 | 8.895 | 8.98 | 8.78 | 98515 |
| 1736293200 | 8.9 | -0.16 | -1.77 | 9.19 | 9.22 | 8.83 | 89134 |
| 1736206800 | 9.06 | -0.04 | -0.44 | 9.1975 | 9.33 | 9.06 | 119479 |
| 1735947600 | 9.1 | 0.22 | 2.48 | 8.94 | 9.13 | 8.88 | 72344 |
| 1735861200 | 8.88 | -0.18 | -1.99 | 9.1199999 | 9.23 | 8.81 | 140577 |
| 1735688400 | 9.06 | 0.07 | 0.78 | 9.0399999 | 9.2 | 8.98 | 513439 |
| 1735602000 | 8.99 | 0.04 | 0.45 | 8.9149999 | 9.0299 | 8.8 | 120689 |
| 1735342800 | 8.95 | -0.14 | -1.54 | 9.0784 | 9.0784 | 8.72 | 116657 |
| 1735256400 | 9.09 | 0.32 | 3.65 | 8.8 | 9.13 | 8.64 | 198418 |
| 1735077840 | 8.77 | -0.12 | -1.35 | 8.76 | 8.9 | 8.64 | 111044 |
| 1734997200 | 8.89 | 0.01 | 0.11 | 8.89 | 8.97 | 8.72 | 93821 |
| 1734738000 | 8.88 | 0.08 | 0.91 | 8.805 | 9.02 | 8.785 | 165511 |
| 1734651600 | 8.8 | -0.12 | -1.35 | 9.1199999 | 9.1388 | 8.77 | 451050 |
| 1734565200 | 8.92 | -0.16 | -1.76 | 9.07 | 9.41 | 8.885 | 180433 |
| 1734478800 | 9.08 | -0.16 | -1.73 | 9.2449999 | 9.34 | 9 | 73450 |
| 1734392400 | 9.24 | 0.23 | 2.55 | 8.99 | 9.27 | 8.8001 | 114158 |
| 1734133200 | 9.01 | -0.08 | -0.88 | 9.07 | 9.07 | 8.9501 | 128347 |
| 1734046800 | 9.09 | -0.08 | -0.87 | 9.13 | 9.19 | 9.01 | 85483 |
| 1733960400 | 9.17 | 0.15 | 1.66 | 9.09 | 9.21 | 9 | 72362 |
| 1733874000 | 9.02 | -0.13 | -1.42 | 9.16 | 9.17 | 8.99 | 141343 |
| 1733787600 | 9.15 | 0.1 | 1.10 | 9.17 | 9.34 | 9.08 | 99089 |
| 1733528400 | 9.05 | -0.1 | -1.09 | 9.25 | 9.25 | 9.03 | 80400 |
| 1733442000 | 9.15 | -0.15 | -1.61 | 9.27 | 9.32 | 9.13 | 84352 |
| 1733355600 | 9.3 | 0.25 | 2.76 | 9.15 | 9.33 | 9.07 | 126875 |
| 1733269200 | 9.05 | -0.19 | -2.06 | 9.305 | 9.39 | 8.99 | 104983 |
| 1733182800 | 9.24 | -0.07 | -0.75 | 9.22 | 9.43 | 9.18 | 169940 |
| 1732917840 | 9.31 | 0.03 | 0.32 | 9.31 | 9.32 | 9.1618 | 36321 |
| 1732750800 | 9.28 | 0.05 | 0.54 | 9.3 | 9.41 | 9.25 | 73686 |
| 1732664400 | 9.23 | -0.14 | -1.49 | 9.31 | 9.35 | 9.194 | 65415 |
| 1732578000 | 9.3699999 | 0.1 | 1.08 | 9.33 | 9.59 | 9.33 | 115222 |
| 1732318800 | 9.27 | 0.12 | 1.31 | 9.23 | 9.32 | 9.17 | 86273 |
| 1732232400 | 9.15 | 0.13 | 1.44 | 9.08 | 9.3 | 9.075 | 127627 |
| 1732146000 | 9.02 | -0.1 | -1.10 | 9.125 | 9.125 | 8.88 | 146619 |
| 1732059600 | 9.1199999 | 0.35 | 3.99 | 8.8 | 9.135 | 8.76 | 136937 |
| 1731973200 | 8.77 | -0.19 | -2.12 | 8.98 | 9 | 8.755 | 166812 |
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
