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 | -0.32 | -3.62400906002 | 8.83 | 8.8534 | 8.48 | 826475 | 8.6378343 | CS |
| 4 | -0.25 | -2.85388127854 | 8.76 | 9.0595 | 8.48 | 552254 | 8.79836941 | CS |
| 12 | -0.5 | -5.54938956715 | 9.01 | 9.15 | 8.48 | 514142 | 8.90685096 | CS |
| 26 | -0.05 | -0.584112149533 | 8.56 | 9.15 | 8.48 | 447609 | 8.85514541 | CS |
| 52 | -0.11 | -1.27610208817 | 8.62 | 9.15 | 8.35 | 448014 | 8.73931163 | CS |
| 156 | -1.94 | -18.5645933014 | 10.45 | 10.5 | 7.855 | 490141 | 8.83697644 | CS |
| 260 | -2.16 | -20.2436738519 | 10.67 | 11.97 | 7.855 | 421420 | 9.37715662 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 8.51 | 0 | 0.00 | 8.5 | 8.55 | 8.5 | 1040036 |
| 1734651600 | 8.51 | -0.12 | -1.39 | 8.6199999 | 8.65 | 8.48 | 1312702 |
| 1734565200 | 8.63 | -0.05 | -0.58 | 8.68 | 8.72 | 8.59 | 909982 |
| 1734478800 | 8.68 | -0.03 | -0.34 | 8.71 | 8.75 | 8.68 | 642850 |
| 1734392400 | 8.71 | -0.09 | -1.02 | 8.78 | 8.8 | 8.71 | 640074 |
| 1734133200 | 8.8 | -0.06 | -0.68 | 8.83 | 8.8534 | 8.76 | 626765 |
| 1734046800 | 8.86 | -0.06 | -0.67 | 8.91 | 8.9149999 | 8.86 | 482198 |
| 1733960400 | 8.92 | 0.02 | 0.22 | 8.9 | 8.94 | 8.88 | 595705 |
| 1733874000 | 8.9 | -0.01 | -0.11 | 8.93 | 8.93 | 8.8699999 | 567265 |
| 1733787600 | 8.91 | -0.01 | -0.11 | 8.92 | 8.95 | 8.9 | 460349 |
| 1733528400 | 8.92 | 0.04 | 0.45 | 8.89 | 8.925 | 8.88 | 359794 |
| 1733442000 | 8.88 | -0.06 | -0.67 | 8.94 | 8.95 | 8.865 | 427485 |
| 1733355600 | 8.94 | 0.01 | 0.11 | 8.95 | 8.95 | 8.9 | 531634 |
| 1733269200 | 8.93 | -0.09 | -1.00 | 9.0399999 | 9.05 | 8.91 | 597797 |
| 1733182800 | 9.02 | 0.02 | 0.22 | 9.02 | 9.0595 | 8.9961 | 507294 |
| 1732917840 | 9 | 0.08 | 0.90 | 8.95 | 9.03 | 8.93 | 212205 |
| 1732750800 | 8.92 | 0.1 | 1.13 | 8.84 | 8.93 | 8.835 | 376754 |
| 1732664400 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.765 | 421412 |
| 1732578000 | 8.83 | 0.04 | 0.46 | 8.85 | 8.85 | 8.81 | 406079 |
| 1732318800 | 8.7899999 | 0.06 | 0.69 | 8.76 | 8.7987 | 8.75 | 414487 |
| 1732232400 | 8.73 | -0.03 | -0.34 | 8.7899999 | 8.8 | 8.71 | 716025 |
| 1732146000 | 8.76 | -0.04 | -0.45 | 8.8 | 8.8 | 8.75 | 331428 |
| 1732059600 | 8.8 | 0.03 | 0.34 | 8.77 | 8.8 | 8.74 | 585821 |
| 1731973200 | 8.77 | -0.02 | -0.23 | 8.7899999 | 8.8199 | 8.74 | 563262 |
| 1731714000 | 8.7899999 | -0.07 | -0.79 | 8.82 | 8.83 | 8.7899999 | 488695 |
| 1731627600 | 8.86 | 0 | 0.00 | 8.89 | 8.89 | 8.83 | 458966 |
| 1731541200 | 8.86 | -0.01 | -0.11 | 8.9 | 8.9 | 8.85 | 365469 |
| 1731454800 | 8.8699999 | -0.06 | -0.67 | 8.93 | 8.93 | 8.85 | 449908 |
| 1731368400 | 8.93 | -0.03 | -0.33 | 8.98 | 8.985 | 8.9 | 623775 |
| 1731109200 | 8.96 | 0.03 | 0.34 | 8.96 | 8.99 | 8.95 | 362282 |
| 1731022800 | 8.93 | 0.04 | 0.45 | 8.93 | 8.94 | 8.9 | 279566 |
| 1730936400 | 8.89 | -0.04 | -0.45 | 8.88 | 8.895 | 8.8 | 1151299 |
| 1730850000 | 8.93 | 0.03 | 0.34 | 8.93 | 8.96 | 8.9149999 | 362931 |
| 1730763600 | 8.9 | -0.01 | -0.11 | 8.91 | 8.98 | 8.9 | 371964 |
| 1730500800 | 8.91 | 0 | 0.00 | 8.94 | 8.96 | 8.905 | 529060 |
| 1730414400 | 8.91 | 0 | 0.00 | 8.89 | 8.94 | 8.89 | 595897 |
| 1730328000 | 8.91 | 0.01 | 0.11 | 8.94 | 8.945 | 8.8699999 | 664827 |
| 1730241600 | 8.9 | -0.01 | -0.11 | 8.89 | 8.92 | 8.86 | 421906 |
| 1730155200 | 8.91 | -0.01 | -0.11 | 8.91 | 8.92 | 8.89 | 365807 |
| 1729896000 | 8.92 | 0.04 | 0.45 | 8.88 | 8.94 | 8.88 | 346409 |
| 1729809600 | 8.88 | -0.05 | -0.56 | 8.93 | 8.97 | 8.88 | 517203 |
| 1729723200 | 8.93 | -0.11 | -1.22 | 9.01 | 9.03 | 8.93 | 687894 |
| 1729636800 | 9.0399999 | -0.04 | -0.44 | 9.09 | 9.0993 | 9.0399999 | 406266 |
| 1729550400 | 9.08 | -0.03 | -0.33 | 9.11 | 9.11 | 9.07 | 490295 |
| 1729291200 | 9.11 | 0.02 | 0.22 | 9.1199999 | 9.13 | 9.08 | 328291 |
| 1729204800 | 9.09 | -0.03 | -0.33 | 9.13 | 9.13 | 9.09 | 531009 |
| 1729118400 | 9.1199999 | -0.02 | -0.22 | 9.15 | 9.15 | 9.11 | 425338 |
| 1729032000 | 9.14 | 0.04 | 0.44 | 9.1 | 9.14 | 9.09 | 357686 |
| 1728945600 | 9.1 | 0 | 0.00 | 9.07 | 9.1199999 | 9.06 | 787375 |
| 1728686400 | 9.1 | -0.01 | -0.11 | 9.1199999 | 9.125 | 9.1 | 425250 |
| 1728600000 | 9.11 | 0 | 0.00 | 9.1199999 | 9.13 | 9.1 | 479714 |
| 1728513600 | 9.11 | -0.04 | -0.44 | 9.13 | 9.1397 | 9.1007 | 377599 |
| 1728427200 | 9.15 | 0.08 | 0.88 | 9.07 | 9.15 | 9.0699 | 890972 |
| 1728340800 | 9.07 | 0.03 | 0.33 | 9.0399999 | 9.09 | 9.0399999 | 684811 |
| 1728081600 | 9.0399999 | 0 | 0.00 | 9.01 | 9.0399999 | 9.01 | 313384 |
| 1727995200 | 9.0399999 | 0 | 0.00 | 9.0399999 | 9.07 | 9.03 | 277938 |
| 1727908800 | 9.0399999 | -0.05 | -0.55 | 9.08 | 9.08 | 9.0399999 | 467685 |
| 1727822400 | 9.09 | 0.07 | 0.78 | 9.0399999 | 9.09 | 9.02 | 409705 |
| 1727736000 | 9.02 | 0.02 | 0.22 | 9 | 9.05 | 8.985 | 519542 |
| 1727476800 | 9 | 0.03 | 0.33 | 9.01 | 9.02 | 8.98 | 428309 |
| 1727390400 | 8.97 | -0.03 | -0.33 | 9.0399999 | 9.0399999 | 8.97 | 385461 |
| 1727304000 | 9 | -0.04 | -0.44 | 9.0399999 | 9.045 | 9 | 299251 |
| 1727217600 | 9.0399999 | 0 | 0.06 | 9.0399999 | 9.06 | 9.02 | 260389 |
| 1727131200 | 9.035 | -0.03 | -0.28 | 9.06 | 9.065 | 9.03 | 212277 |
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
