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 | -0.22 | -3.01783264746 | 7.29 | 7.89 | 6.78 | 53429 | 7.26942922 | CS |
| 4 | 1.5 | 26.9299820467 | 5.57 | 8.07 | 5.39 | 60995 | 7.11654899 | CS |
| 12 | -0.08 | -1.11888111888 | 7.15 | 12.4033 | 4.8 | 71464 | 8.01003044 | CS |
| 26 | -8.918 | -55.7793345009 | 15.988 | 20.432 | 4.8 | 1632150 | 12.91238339 | CS |
| 52 | -54.13 | -88.4477124183 | 61.2 | 69.2 | 4.8 | 1762602 | 23.01350522 | CS |
| 156 | -154.13 | -95.6141439206 | 161.2 | 247.6 | 4.8 | 1964428 | 89.6274788 | CS |
| 260 | -385.73 | -98.200101833 | 392.8 | 392.84 | 4.8 | 2495981 | 168.85322248 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 7.07 | 0.03 | 0.43 | 6.8 | 7.09 | 6.8 | 62696 |
| 1734392400 | 7.04 | -0.17 | -2.36 | 7.195 | 7.23 | 6.96 | 29118 |
| 1734133200 | 7.21 | -0.44 | -5.75 | 7.8296 | 7.8296 | 6.95 | 52780 |
| 1734046800 | 7.65 | 0.48 | 6.69 | 7.105 | 7.89 | 7.1 | 71887 |
| 1733960400 | 7.17 | -0.08 | -1.10 | 7.29 | 7.45 | 6.78 | 50664 |
| 1733874000 | 7.25 | 0.29 | 4.17 | 6.8 | 7.27 | 6.64 | 48580 |
| 1733787600 | 6.96 | -0.12 | -1.69 | 7.18 | 7.35 | 6.87 | 44474 |
| 1733528400 | 7.08 | 0.27 | 3.96 | 6.77 | 7.1 | 6.35 | 82459 |
| 1733442000 | 6.81 | -0.2 | -2.85 | 6.975 | 7.13 | 6.5201 | 58881 |
| 1733355600 | 7.01 | -0.15 | -2.09 | 7.15 | 7.26 | 6.72 | 64257 |
| 1733269200 | 7.16 | -0.81 | -10.16 | 7.955 | 8.07 | 6.61 | 106216 |
| 1733182800 | 7.97 | 0.08 | 1.01 | 7.82 | 7.98 | 7.14 | 64354 |
| 1732917840 | 7.89 | 0.82 | 11.60 | 7.21 | 8 | 7.1106 | 42652 |
| 1732750800 | 7.07 | 0.1 | 1.43 | 7.0958 | 7.11 | 6.675 | 13146 |
| 1732664400 | 6.97 | -0.33 | -4.52 | 7.225 | 7.27 | 6.76 | 39393 |
| 1732578000 | 7.3 | 0.36 | 5.19 | 6.955 | 7.445 | 6.855172 | 61767 |
| 1732318800 | 6.94 | -0.08 | -1.14 | 6.99 | 7.202 | 6.5673 | 53075 |
| 1732232400 | 7.02 | 0.57 | 8.84 | 6.25 | 7.05 | 6.12 | 72083 |
| 1732146000 | 6.45 | 1.24 | 23.80 | 5.57 | 6.49 | 5.39 | 140418 |
| 1732059600 | 5.21 | -0.72 | -12.14 | 5.95 | 5.96 | 4.8 | 194610 |
| 1731973200 | 5.93 | -0.25 | -4.05 | 6.3099999 | 6.4387 | 5.9 | 85329 |
| 1731714000 | 6.18 | -0.89 | -12.59 | 6.79 | 6.91 | 6 | 166821 |
| 1731627600 | 7.07 | -1.16 | -14.09 | 8.199 | 8.26 | 7.04 | 85992 |
| 1731541200 | 8.23 | -0.49 | -5.62 | 8.88 | 8.88 | 8.07 | 25173 |
| 1731454800 | 8.72 | 0.22 | 2.59 | 8.26 | 9.15 | 8.26 | 175228 |
| 1731368400 | 8.5 | 0 | 0.00 | 8.52 | 8.78 | 8.42 | 56736 |
| 1731109200 | 8.5 | -0.32 | -3.63 | 8.8899 | 9.14 | 8.31 | 104643 |
| 1731022800 | 8.82 | 0.59 | 7.17 | 8.215 | 9.21 | 8.1085 | 78131 |
| 1730936400 | 8.23 | -0.22 | -2.60 | 8.865 | 9 | 7.61 | 117847 |
| 1730850000 | 8.45 | -0.35 | -3.98 | 8.26 | 8.575 | 8.01 | 52772 |
| 1730763600 | 8.8 | -0.36 | -3.93 | 9.02 | 9.05 | 8.2688 | 44191 |
| 1730500800 | 9.16 | 0.2 | 2.23 | 8.93 | 9.27 | 8.84 | 16710 |
| 1730414400 | 8.96 | -0.24 | -2.61 | 9.09 | 9.2 | 8.22 | 57868 |
| 1730328000 | 9.2 | -0.79 | -7.91 | 9.99 | 10.32 | 9.06 | 53381 |
| 1730241600 | 9.99 | -0.22 | -2.15 | 10.17 | 10.19 | 9.755 | 26607 |
| 1730155200 | 10.21 | 0.52 | 5.37 | 9.7 | 10.5 | 9.53 | 66361 |
| 1729896000 | 9.69 | -0.11 | -1.12 | 9.88 | 9.9781 | 9.5 | 28380 |
| 1729809600 | 9.8 | -0.23 | -2.29 | 10.08 | 10.1 | 9.08 | 77486 |
| 1729723200 | 10.03 | -0.98 | -8.90 | 10.98 | 11.07 | 10.02 | 25270 |
| 1729636800 | 11.01 | -0.01 | -0.09 | 10.9 | 11.1 | 10.07 | 40105 |
| 1729550400 | 11.02 | -0.66 | -5.65 | 11.55 | 11.78 | 10.8197 | 26963 |
| 1729291200 | 11.68 | -0.43 | -3.55 | 11.9 | 12.16 | 11.335 | 19961 |
| 1729204800 | 12.11 | 1.06 | 9.59 | 11.2 | 12.4033 | 10.92 | 76074 |
| 1729118400 | 11.05 | 0.75 | 7.28 | 10.42 | 11.18 | 10.26 | 21830 |
| 1729032000 | 10.3 | -0.19 | -1.81 | 10.43 | 10.43 | 10.05 | 19538 |
| 1728945600 | 10.49 | -0.08 | -0.76 | 10.65 | 10.65 | 9.9 | 18125 |
| 1728686400 | 10.57 | 0.26 | 2.52 | 10.3 | 10.96 | 10.04 | 23440 |
| 1728600000 | 10.31 | 0.45 | 4.56 | 9.4384 | 10.41 | 9.4384 | 43373 |
| 1728513600 | 9.86 | -0.85 | -7.94 | 10.83 | 12.045 | 9.7899999 | 161663 |
| 1728427200 | 10.71 | 1.58 | 17.31 | 9.2 | 10.755 | 9.13 | 71077 |
| 1728340800 | 9.13 | 0.13 | 1.44 | 8.89 | 9.24 | 8.55 | 57093 |
| 1728081600 | 9 | 1.02 | 12.78 | 8.05 | 9.26 | 7.91 | 72943 |
| 1727995200 | 7.98 | 0.19 | 2.44 | 7.73 | 8.24 | 7.5 | 85033 |
| 1727908800 | 7.79 | -0.32 | -3.95 | 7.85 | 8.2855 | 7.66 | 70380 |
| 1727822400 | 8.11 | 0.47 | 6.15 | 7.64 | 8.49 | 7.18 | 111135 |
| 1727735520 | 7.64 | 0.32 | 4.37 | 7.23 | 7.78 | 7.06 | 84117 |
| 1727476800 | 7.32 | -0.55 | -6.99 | 7.88 | 8.21 | 6.91 | 180713 |
| 1727390400 | 7.87 | 0.65 | 9.00 | 7.36 | 8 | 6.595 | 171066 |
| 1727304000 | 7.22 | -0.17 | -2.30 | 7.15 | 7.7 | 7 | 163338 |
| 1727217600 | 7.39 | -1.56 | -17.43 | 8.7 | 8.77 | 6.35 | 483611 |
| 1727131200 | 8.95 | 1.43 | 18.95 | 6.36 | 9.35 | 6.36 | 336845 |
| 1726872000 | 7.5239999 | -0.97 | -11.40 | 8.4 | 8.744 | 7.454 | 234669 |
| 1726785600 | 8.4919999 | -0.92 | -9.77 | 9.812 | 9.98 | 8.404 | 79698 |
| 1726699200 | 9.412 | -0.99 | -9.50 | 10.56 | 10.796 | 9.408 | 83353 |
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
