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 | -0.54 | -4.65517241379 | 11.6 | 11.63 | 11.05 | 395295 | 11.39506818 | CS |
| 4 | -0.09 | -0.807174887892 | 11.15 | 11.63 | 11.05 | 316572 | 11.38217763 | CS |
| 12 | -0.44 | -3.82608695652 | 11.5 | 11.8 | 10.91 | 316690 | 11.35140903 | CS |
| 26 | 0.24 | 2.21811460259 | 10.82 | 11.9 | 10.6 | 380860 | 11.13953725 | CS |
| 52 | 1.06 | 10.6 | 10 | 11.9 | 9.49 | 351092 | 10.71635641 | CS |
| 156 | -3.79 | -25.5218855219 | 14.85 | 15.19 | 8.26 | 409896 | 11.03829328 | CS |
| 260 | -3.14 | -22.1126760563 | 14.2 | 15.86 | 8.26 | 361103 | 11.96497075 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478800 | 11.06 | -0.09 | -0.81 | 11.12 | 11.13 | 11.01 | 507279 |
| 1734392400 | 11.15 | -0.19 | -1.68 | 11.31 | 11.31 | 11.12 | 536824 |
| 1734133200 | 11.34 | -0.12 | -1.05 | 11.38 | 11.3932 | 11.28 | 258090 |
| 1734046800 | 11.46 | -0.11 | -0.95 | 11.5699 | 11.5699 | 11.38 | 420044 |
| 1733960400 | 11.57 | -0.02 | -0.17 | 11.605 | 11.621 | 11.515 | 363835 |
| 1733874000 | 11.59 | -0.02 | -0.17 | 11.58 | 11.63 | 11.57 | 285337 |
| 1733787600 | 11.61 | 0.04 | 0.35 | 11.58 | 11.615 | 11.55 | 278471 |
| 1733528400 | 11.57 | 0.13 | 1.14 | 11.515 | 11.57 | 11.495 | 272442 |
| 1733442000 | 11.44 | -0.14 | -1.21 | 11.58 | 11.5863 | 11.44 | 192734 |
| 1733355600 | 11.58 | 0.03 | 0.26 | 11.5249 | 11.58 | 11.51 | 243015 |
| 1733269200 | 11.55 | 0 | 0.00 | 11.585 | 11.62 | 11.51 | 236943 |
| 1733182800 | 11.55 | 0.07 | 0.61 | 11.4915 | 11.58 | 11.4876 | 353608 |
| 1732917840 | 11.48 | 0.09 | 0.79 | 11.42 | 11.4899 | 11.41 | 128914 |
| 1732750800 | 11.39 | 0.13 | 1.15 | 11.31 | 11.415 | 11.305 | 385389 |
| 1732664400 | 11.26 | 0.04 | 0.36 | 11.242 | 11.26 | 11.16 | 290103 |
| 1732578000 | 11.22 | 0.03 | 0.27 | 11.3 | 11.3 | 11.18 | 368818 |
| 1732318800 | 11.19 | 0.04 | 0.36 | 11.1999 | 11.21 | 11.14 | 328024 |
| 1732232400 | 11.15 | 0.05 | 0.45 | 11.149 | 11.19 | 11.12 | 219142 |
| 1732146000 | 11.1 | -0.05 | -0.45 | 11.12 | 11.14 | 11.08 | 171989 |
| 1732059600 | 11.15 | 0 | 0.00 | 11.1507 | 11.16 | 11.09 | 286635 |
| 1731973200 | 11.15 | -0.01 | -0.09 | 11.23 | 11.2396 | 11.1 | 494538 |
| 1731714000 | 11.16 | -0.19 | -1.67 | 11.26 | 11.26 | 11.14 | 399847 |
| 1731627600 | 11.35 | 0.02 | 0.18 | 11.37 | 11.38 | 11.33 | 223204 |
| 1731541200 | 11.33 | 0.03 | 0.27 | 11.34 | 11.36 | 11.2701 | 256546 |
| 1731454800 | 11.3 | -0.04 | -0.35 | 11.32 | 11.36 | 11.24 | 234280 |
| 1731368400 | 11.34 | 0.14 | 1.25 | 11.25 | 11.35 | 11.235 | 228241 |
| 1731109200 | 11.2 | 0.07 | 0.63 | 11.175 | 11.26 | 11.175 | 377408 |
| 1731022800 | 11.13 | 0 | 0.00 | 11.155 | 11.19 | 11.11 | 430243 |
| 1730936400 | 11.13 | -0.11 | -0.98 | 11.13 | 11.18 | 11.05 | 391817 |
| 1730850000 | 11.24 | 0.13 | 1.17 | 11.1301 | 11.24 | 11.11 | 246823 |
| 1730763600 | 11.11 | 0.07 | 0.63 | 11.07 | 11.17 | 11.07 | 253214 |
| 1730500800 | 11.04 | -0.11 | -0.99 | 11.18 | 11.2 | 11.0202 | 383734 |
| 1730414400 | 11.15 | 0.1 | 0.90 | 11.05 | 11.15 | 11.0401 | 334910 |
| 1730328000 | 11.05 | 0.02 | 0.18 | 11.05 | 11.1 | 11.03 | 311719 |
| 1730241600 | 11.03 | -0.02 | -0.18 | 10.995 | 11.04 | 10.91 | 450921 |
| 1730155200 | 11.05 | 0.07 | 0.64 | 11.05 | 11.08 | 11 | 291501 |
| 1729896000 | 10.98 | -0.12 | -1.08 | 11.1 | 11.17 | 10.97 | 551849 |
| 1729809600 | 11.1 | -0.08 | -0.72 | 11.18 | 11.18 | 11.065 | 365292 |
| 1729723200 | 11.18 | -0.21 | -1.84 | 11.36 | 11.36 | 11.16 | 386875 |
| 1729636800 | 11.39 | -0.06 | -0.52 | 11.46 | 11.4659 | 11.37 | 211609 |
| 1729550400 | 11.45 | -0.06 | -0.52 | 11.52 | 11.52 | 11.42 | 282176 |
| 1729291200 | 11.51 | 0 | 0.00 | 11.53 | 11.57 | 11.5 | 276091 |
| 1729204800 | 11.51 | -0.03 | -0.26 | 11.54 | 11.55 | 11.48 | 308992 |
| 1729118400 | 11.54 | 0.02 | 0.17 | 11.56 | 11.56 | 11.49 | 307568 |
| 1729032000 | 11.52 | -0.02 | -0.17 | 11.5 | 11.55 | 11.46 | 404486 |
| 1728945600 | 11.54 | -0.02 | -0.17 | 11.53 | 11.5799 | 11.5 | 335443 |
| 1728686400 | 11.56 | 0.01 | 0.09 | 11.58 | 11.63 | 11.5401 | 194901 |
| 1728600000 | 11.55 | -0.06 | -0.52 | 11.6486 | 11.6486 | 11.54 | 206255 |
| 1728513600 | 11.61 | -0.01 | -0.09 | 11.63 | 11.6793 | 11.56 | 181891 |
| 1728427200 | 11.62 | 0.03 | 0.26 | 11.5918 | 11.64 | 11.57 | 252319 |
| 1728340800 | 11.59 | -0.07 | -0.60 | 11.63 | 11.65 | 11.57 | 245819 |
| 1728081600 | 11.66 | -0.06 | -0.51 | 11.655 | 11.675 | 11.57 | 280148 |
| 1727995200 | 11.72 | 0 | 0.00 | 11.7 | 11.725 | 11.67 | 149764 |
| 1727908800 | 11.72 | -0.02 | -0.17 | 11.705 | 11.735 | 11.68 | 212807 |
| 1727822400 | 11.74 | 0.08 | 0.69 | 11.73 | 11.8 | 11.67 | 394466 |
| 1727735520 | 11.66 | 0.05 | 0.43 | 11.64 | 11.69 | 11.64 | 300660 |
| 1727476800 | 11.61 | 0.08 | 0.69 | 11.57 | 11.63 | 11.545 | 334538 |
| 1727390400 | 11.53 | 0 | 0.00 | 11.58 | 11.59 | 11.5 | 269481 |
| 1727304000 | 11.53 | 0.03 | 0.26 | 11.54 | 11.55 | 11.48 | 202138 |
| 1727217600 | 11.5 | 0 | 0.00 | 11.5 | 11.5187 | 11.48 | 214198 |
| 1727131200 | 11.5 | 0 | 0.00 | 11.55 | 11.55 | 11.45 | 318465 |
| 1726872000 | 11.5 | -0.04 | -0.35 | 11.57 | 11.58 | 11.46 | 233134 |
| 1726785600 | 11.54 | 0 | 0.00 | 11.58 | 11.5999 | 11.47 | 435291 |
| 1726699200 | 11.54 | -0.12 | -1.03 | 11.6718 | 11.69 | 11.48 | 527695 |
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
