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 | 2.26 | 29.1989664083 | 7.74 | 10.17 | 7.57 | 4572101 | 9.60446342 | CS |
| 4 | 1.35 | 15.6069364162 | 8.65 | 10.17 | 6.07 | 2642051 | 8.24762466 | CS |
| 12 | -4.08 | -28.9772727273 | 14.08 | 15.54 | 6.07 | 1505876 | 9.56263713 | CS |
| 26 | -5.4 | -35.0649350649 | 15.4 | 16.47 | 6.07 | 1137393 | 11.46248048 | CS |
| 52 | -14.97 | -59.9519423308 | 24.97 | 28.35 | 6.07 | 972304 | 14.32342587 | CS |
| 156 | -32.5 | -76.4705882353 | 42.5 | 47.24 | 6.07 | 861316 | 19.40197999 | CS |
| 260 | 4.93 | 97.2386587771 | 5.07 | 49.16 | 3.63 | 1152388 | 21.226816 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 10 | 0.03 | 0.30 | 9.92 | 10.43 | 9.8 | 1437014 |
| 1741304400 | 9.97 | 0.23 | 2.36 | 9.75 | 10.17 | 9.5 | 1507883 |
| 1741218000 | 9.74 | 0.03 | 0.31 | 9.99 | 10.14 | 9.52 | 1800572 |
| 1741131600 | 9.71 | 0.39 | 4.18 | 9.08 | 10.06 | 9.08 | 4173384 |
| 1741045200 | 9.32 | -0.26 | -2.71 | 9.4 | 9.74 | 8.83 | 3284901 |
| 1740786000 | 9.58 | 2.69 | 39.04 | 7.74 | 9.83 | 7.57 | 12107572 |
| 1740699600 | 6.89 | 0.05 | 0.73 | 6.83 | 6.985 | 6.745 | 1767164 |
| 1740613200 | 6.84 | -0.21 | -2.98 | 7.01 | 7.31 | 6.83 | 1711821 |
| 1740526800 | 7.05 | 0.66 | 10.33 | 6.54 | 7.1 | 6.54 | 3217671 |
| 1740440400 | 6.39 | 0.17 | 2.73 | 6.3099999 | 6.6252 | 6.17 | 2760795 |
| 1740181200 | 6.22 | -0.18 | -2.81 | 6.45 | 6.5192 | 6.07 | 2242553 |
| 1740094800 | 6.4 | -0.44 | -6.43 | 6.75 | 6.8599 | 6.3 | 2500101 |
| 1740008400 | 6.84 | -0.17 | -2.43 | 6.97 | 7.0192 | 6.7 | 2171224 |
| 1739922000 | 7.01 | -0.44 | -5.91 | 7.43 | 7.5299 | 6.98 | 2969160 |
| 1739576400 | 7.45 | -0.29 | -3.75 | 7.71 | 7.81 | 7.415 | 1560012 |
| 1739490000 | 7.74 | -0.45 | -5.49 | 8.28 | 8.33 | 7.64 | 1914078 |
| 1739403600 | 8.19 | -0.23 | -2.73 | 8.26 | 8.35 | 8.08 | 974215 |
| 1739317200 | 8.42 | -0.04 | -0.47 | 8.31 | 8.555 | 8.2829 | 1228966 |
| 1739230800 | 8.46 | -0.19 | -2.20 | 8.64 | 8.7499 | 8.3945 | 1070900 |
| 1738971600 | 8.65 | 0 | 0.00 | 8.65 | 8.78 | 8.4324999 | 1279933 |
| 1738885200 | 8.65 | -0.25 | -2.81 | 9 | 9.07 | 8.57 | 1702006 |
| 1738798800 | 8.9 | -0.24 | -2.63 | 9.22 | 9.25 | 8.75 | 2476432 |
| 1738712400 | 9.14 | -0.09 | -0.98 | 9.23 | 9.3199 | 8.76 | 3193913 |
| 1738626000 | 9.23 | -5.01 | -35.18 | 12.8 | 13 | 8.76 | 6098644 |
| 1738366800 | 14.24 | -0.36 | -2.47 | 14.485 | 14.735 | 14.095 | 425717 |
| 1738280400 | 14.6 | -0.32 | -2.14 | 15.02 | 15.13 | 14.38 | 307393 |
| 1738194000 | 14.92 | -0.06 | -0.40 | 14.95 | 15.16 | 14.775 | 319417 |
| 1738107600 | 14.98 | -0.09 | -0.60 | 15.13 | 15.18 | 14.92 | 369110 |
| 1738021200 | 15.07 | 0.13 | 0.87 | 15.03 | 15.54 | 15 | 584597 |
| 1737762000 | 14.94 | 0.09 | 0.61 | 14.7 | 15.18 | 14.65 | 314727 |
| 1737675600 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1737589200 | 14.85 | -0.07 | -0.47 | 15.07 | 15.07 | 14.66 | 366384 |
| 1737502800 | 14.92 | 0.34 | 2.33 | 14.79 | 15 | 14.59 | 381020 |
| 1737157200 | 14.58 | 0.04 | 0.28 | 14.75 | 14.84 | 14.34 | 335621 |
| 1737070800 | 14.54 | -0.43 | -2.87 | 14.84 | 14.89 | 14.51 | 299594 |
| 1736984400 | 14.97 | 0.23 | 1.56 | 15.36 | 15.53 | 14.81 | 390343 |
| 1736898000 | 14.74 | 0.17 | 1.17 | 14.59 | 14.77 | 14.15 | 519739 |
| 1736811600 | 14.57 | 0.68 | 4.90 | 13.85 | 14.71 | 13.65 | 875517 |
| 1736552400 | 13.89 | -0.52 | -3.61 | 14.1 | 14.25 | 13.53 | 1086101 |
| 1736379600 | 14.41 | 0.57 | 4.12 | 13.72 | 14.77 | 13.495 | 1193778 |
| 1736293200 | 13.84 | 0.48 | 3.59 | 13.44 | 13.94 | 13.37 | 532351 |
| 1736206800 | 13.36 | 0.3 | 2.30 | 13.26 | 13.79 | 13.195 | 595816 |
| 1735947600 | 13.06 | 0.21 | 1.63 | 12.93 | 13.11 | 12.56 | 372915 |
| 1735861200 | 12.85 | -0.22 | -1.68 | 13.31 | 13.355 | 12.705 | 360592 |
| 1735688400 | 13.07 | 0.41 | 3.24 | 12.78 | 13.31 | 12.69 | 654360 |
| 1735602000 | 12.66 | -0.29 | -2.24 | 12.8 | 12.93 | 12.4 | 482052 |
| 1735342800 | 12.95 | -0.02 | -0.15 | 12.86 | 13.05 | 12.35 | 637020 |
| 1735256400 | 12.97 | 0.25 | 1.97 | 12.57 | 12.985 | 12.44 | 342468 |
| 1735077840 | 12.72 | 0.16 | 1.27 | 12.55 | 12.73 | 12.3 | 195848 |
| 1734997200 | 12.56 | 0.04 | 0.32 | 12.44 | 12.9 | 12.31 | 617845 |
| 1734738000 | 12.52 | -0.1 | -0.79 | 12.48 | 13.2046 | 12.3 | 2813260 |
| 1734651600 | 12.62 | 0.07 | 0.56 | 12.53 | 12.66 | 12.01 | 729614 |
| 1734565200 | 12.55 | -0.72 | -5.43 | 13.41 | 13.51 | 12.5 | 569829 |
| 1734478800 | 13.27 | -0.36 | -2.64 | 13.38 | 13.61 | 12.84 | 602957 |
| 1734392400 | 13.63 | -0.31 | -2.22 | 13.9 | 14 | 13.51 | 441493 |
| 1734133200 | 13.94 | -0.31 | -2.18 | 14.24 | 14.24 | 13.75 | 305471 |
| 1734046800 | 14.25 | -0.2 | -1.38 | 14.47 | 14.59 | 14.01 | 513198 |
| 1733960400 | 14.45 | 0.28 | 1.98 | 14.27 | 14.59 | 13.96 | 444318 |
| 1733874000 | 14.17 | 0.02 | 0.14 | 14.12 | 14.39 | 13.795 | 364948 |
| 1733787600 | 14.15 | 0.52 | 3.82 | 14 | 14.46 | 13.865 | 484148 |
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
