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 | 1.8501 | 20.0879478827 | 9.21 | 11.96 | 8.65 | 4062080 | 10.36066131 | CS |
| 4 | 3.6201 | 48.6572580645 | 7.44 | 11.96 | 6.81 | 1691514 | 9.26535924 | CS |
| 12 | 5.8701 | 113.104046243 | 5.19 | 11.96 | 4.8301 | 871761 | 8.33212494 | CS |
| 26 | 7.2101 | 187.275324675 | 3.85 | 11.96 | 3.0909 | 529065 | 7.29014475 | CS |
| 52 | 6.5701 | 146.327394209 | 4.49 | 11.96 | 2.35 | 398805 | 5.93157957 | CS |
| 156 | 5.4801 | 98.2096774194 | 5.58 | 11.96 | 1.7 | 234060 | 4.79926714 | CS |
| 260 | 0.5901 | 5.63610315186 | 10.47 | 11.96 | 1.7 | 258012 | 5.22851741 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737070800 | 11.26 | -0.65 | -5.46 | 12 | 12 | 10.66 | 3334077 |
| 1736984400 | 11.91 | 1.3 | 12.25 | 11.18 | 11.96 | 10.7208 | 4034890 |
| 1736898000 | 10.61 | 0.87 | 8.93 | 10.31 | 11.24 | 10.01 | 4085865 |
| 1736811600 | 9.74 | 0.45 | 4.84 | 10 | 10 | 9.22 | 3181542 |
| 1736552400 | 9.2899999 | 1.07 | 13.02 | 9.21 | 9.48 | 8.65 | 4946023 |
| 1736379600 | 8.22 | 1 | 13.85 | 7.16 | 8.3774 | 6.81 | 3141132 |
| 1736293200 | 7.22 | -0.34 | -4.50 | 7.64 | 7.6899 | 7.06 | 858572 |
| 1736206800 | 7.56 | -1.02 | -11.89 | 8.68 | 8.725 | 7.08 | 2454348 |
| 1735947600 | 8.58 | 0.5 | 6.19 | 8.31 | 8.73 | 8.28 | 1465547 |
| 1735861200 | 8.08 | 0.42 | 5.48 | 7.86 | 8.46 | 7.76 | 1068668 |
| 1735688400 | 7.66 | 0.1 | 1.32 | 7.64 | 7.8 | 7.56 | 297609 |
| 1735602000 | 7.56 | -0.09 | -1.18 | 7.65 | 7.65 | 7.3 | 440953 |
| 1735342800 | 7.65 | -0.25 | -3.16 | 8 | 8.02 | 7.4157 | 567028 |
| 1735256400 | 7.9 | 0.54 | 7.34 | 7.26 | 7.9 | 7.16 | 515436 |
| 1735077840 | 7.36 | 0.2 | 2.79 | 7.2 | 7.4 | 7.16 | 259671 |
| 1734997200 | 7.16 | -0.07 | -0.97 | 7.25 | 7.41 | 7.05 | 328451 |
| 1734738000 | 7.23 | 0.01 | 0.14 | 7.06 | 7.3318 | 6.91 | 570243 |
| 1734651600 | 7.22 | -0.09 | -1.23 | 7.44 | 7.65 | 7.13 | 539762 |
| 1734565200 | 7.31 | -0.4 | -5.19 | 7.8 | 8.1 | 7.275 | 897066 |
| 1734478800 | 7.71 | 0.13 | 1.72 | 7.68 | 7.82 | 7.45 | 663956 |
| 1734392400 | 7.58 | 0.24 | 3.27 | 7.28 | 7.59 | 7.15 | 503920 |
| 1734133200 | 7.34 | 0.68 | 10.21 | 6.76 | 7.4299 | 6.735 | 624979 |
| 1734046800 | 6.66 | -0.18 | -2.63 | 6.78 | 6.93 | 6.65 | 263727 |
| 1733960400 | 6.84 | -0.01 | -0.15 | 6.77 | 6.97 | 6.6518 | 297531 |
| 1733874000 | 6.85 | 0.01 | 0.15 | 6.89 | 7.13 | 6.82 | 402445 |
| 1733787600 | 6.84 | -0.45 | -6.17 | 7.26 | 7.27 | 6.7 | 605384 |
| 1733528400 | 7.29 | -0.06 | -0.82 | 7.29 | 7.45 | 7.11 | 524341 |
| 1733442000 | 7.35 | -0.38 | -4.92 | 7.73 | 7.73 | 7.28 | 649501 |
| 1733355600 | 7.73 | 0.05 | 0.65 | 7.71 | 7.76 | 7.54 | 346883 |
| 1733269200 | 7.68 | -0.02 | -0.26 | 7.7 | 7.75 | 7.34 | 640495 |
| 1733182800 | 7.7 | -0.46 | -5.64 | 8.2 | 8.23 | 7.64 | 830039 |
| 1732917840 | 8.16 | 0.18 | 2.26 | 8.08 | 8.5399999 | 8.02 | 490012 |
| 1732750800 | 7.98 | -0.02 | -0.25 | 8.13 | 8.18 | 7.81 | 495443 |
| 1732664400 | 8 | 0.15 | 1.91 | 7.99 | 8.17 | 7.82 | 824915 |
| 1732578000 | 7.85 | 0.24 | 3.15 | 8 | 8 | 7.51 | 818227 |
| 1732318800 | 7.61 | 0.39 | 5.40 | 7.26 | 7.61 | 7.18 | 469306 |
| 1732232400 | 7.22 | 0.12 | 1.69 | 7.11 | 7.54 | 6.9917 | 682589 |
| 1732146000 | 7.1 | -0.03 | -0.42 | 7.2 | 7.2689 | 6.73 | 571641 |
| 1732059600 | 7.13 | 0.22 | 3.18 | 7.03 | 7.29 | 6.9 | 892231 |
| 1731973200 | 6.91 | 0.38 | 5.82 | 6.6 | 7 | 6.5753 | 519400 |
| 1731714000 | 6.53 | -0.04 | -0.61 | 6.6 | 6.72 | 6.44 | 411248 |
| 1731627600 | 6.57 | -0.18 | -2.67 | 6.74 | 6.83 | 6.5334 | 250453 |
| 1731541200 | 6.75 | -0.39 | -5.46 | 7.07 | 7.08 | 6.72 | 377336 |
| 1731454800 | 7.14 | 0.31 | 4.54 | 6.8 | 7.1591 | 6.64 | 846839 |
| 1731368400 | 6.83 | 0.33 | 5.08 | 6.63 | 7.09 | 6.59 | 711938 |
| 1731109200 | 6.5 | -0.12 | -1.81 | 6.71 | 6.8724 | 6.32 | 708410 |
| 1731022800 | 6.62 | 1.21 | 22.37 | 5.96 | 6.63 | 5.82 | 1236238 |
| 1730936400 | 5.41 | 0.47 | 9.51 | 5.39 | 5.4379 | 5.1218 | 333817 |
| 1730850000 | 4.94 | 0.09 | 1.86 | 4.87 | 4.98 | 4.85 | 195587 |
| 1730763600 | 4.85 | -0.2 | -3.96 | 5.0599999 | 5.12 | 4.8301 | 320052 |
| 1730500800 | 5.05 | -0.07 | -1.37 | 5.14 | 5.16 | 5.01 | 245982 |
| 1730414400 | 5.12 | -0.12 | -2.29 | 5.22 | 5.23 | 4.93 | 343963 |
| 1730328000 | 5.24 | -0.01 | -0.19 | 5.25 | 5.34 | 5.21 | 171347 |
| 1730241600 | 5.25 | -0.14 | -2.60 | 5.4 | 5.425 | 5.22 | 181187 |
| 1730155200 | 5.39 | 0.34 | 6.73 | 5.12 | 5.39 | 5.04 | 337543 |
| 1729896000 | 5.05 | -0.07 | -1.37 | 5.15 | 5.2403 | 5.04 | 216157 |
| 1729809600 | 5.12 | -0.03 | -0.58 | 5.19 | 5.2493999 | 5.12 | 160767 |
| 1729723200 | 5.15 | -0.4 | -7.21 | 5.5199999 | 5.5199999 | 5.15 | 356322 |
| 1729636800 | 5.55 | 0.19 | 3.54 | 5.3 | 5.58 | 5.26 | 566888 |
| 1729550400 | 5.36 | 0.17 | 3.28 | 5.19 | 5.43 | 5.19 | 502071 |
| 1729291200 | 5.19 | 0.37 | 7.68 | 4.85 | 5.22 | 4.8 | 667604 |
| 1729204800 | 4.82 | -0.05 | -1.03 | 4.87 | 4.88 | 4.78 | 129020 |
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
