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 | 0.08 | 0.936768149883 | 8.54 | 8.64 | 8.5101 | 55722 | 8.57078778 | CS |
| 4 | 0.04 | 0.4662004662 | 8.58 | 8.8 | 8.5101 | 89033 | 8.67364172 | CS |
| 12 | 0.29 | 3.48139255702 | 8.33 | 8.8 | 8.26 | 98973 | 8.54911683 | CS |
| 26 | -0.37 | -4.11568409344 | 8.99 | 9.18 | 8.2 | 124943 | 8.58966291 | CS |
| 52 | 0.2 | 2.37529691211 | 8.42 | 9.3 | 8.1101 | 107246 | 8.63848512 | CS |
| 156 | -3.76 | -30.3715670436 | 12.38 | 13.07 | 7.2601 | 124208 | 9.0683972 | CS |
| 260 | -3.59 | -29.4021294021 | 12.21 | 16.36 | 7.2601 | 120148 | 11.1937024 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742856000 | 8.595 | 0.01 | 0.06 | 8.59 | 8.63 | 8.58 | 61187 |
| 1742596800 | 8.5897 | -0 | -0.00 | 8.6 | 8.6199999 | 8.5506 | 42979 |
| 1742510400 | 8.59 | 0.04 | 0.47 | 8.56 | 8.6199999 | 8.56 | 50789 |
| 1742424000 | 8.55 | 0.01 | 0.12 | 8.52 | 8.5699 | 8.5101 | 53693 |
| 1742337600 | 8.5399999 | -0.05 | -0.58 | 8.5399999 | 8.5851 | 8.5300999 | 69960 |
| 1742251200 | 8.59 | 0 | 0.00 | 8.5399999 | 8.63 | 8.5399999 | 79867 |
| 1741992000 | 8.59 | -0.1 | -1.15 | 8.63 | 8.6785 | 8.53 | 180167 |
| 1741905600 | 8.69 | -0.04 | -0.46 | 8.7 | 8.7515 | 8.68 | 81439 |
| 1741819200 | 8.73 | -0.04 | -0.46 | 8.75 | 8.775 | 8.71 | 86509 |
| 1741732800 | 8.77 | 0.06 | 0.69 | 8.74 | 8.77 | 8.6601 | 80161 |
| 1741646400 | 8.71 | -0.04 | -0.46 | 8.75 | 8.7899999 | 8.69 | 120789 |
| 1741390800 | 8.75 | 0.02 | 0.17 | 8.78 | 8.7871 | 8.71 | 102611 |
| 1741304400 | 8.735 | -0.02 | -0.17 | 8.78 | 8.7899999 | 8.73 | 109881 |
| 1741218000 | 8.75 | -0.01 | -0.11 | 8.75 | 8.8 | 8.7301 | 67816 |
| 1741131600 | 8.76 | 0 | 0.00 | 8.75 | 8.7899999 | 8.73 | 120499 |
| 1741045200 | 8.76 | 0.04 | 0.46 | 8.74 | 8.78 | 8.69 | 89310 |
| 1740786000 | 8.72 | 0.04 | 0.46 | 8.72 | 8.72 | 8.68 | 96605 |
| 1740699600 | 8.68 | 0.07 | 0.81 | 8.6199999 | 8.7 | 8.6102 | 157416 |
| 1740613200 | 8.61 | 0.04 | 0.47 | 8.58 | 8.63 | 8.57 | 52381 |
| 1740526800 | 8.57 | 0 | 0.00 | 8.58 | 8.61 | 8.55 | 76591 |
| 1740440400 | 8.57 | 0.03 | 0.35 | 8.55 | 8.58 | 8.5399 | 94898 |
| 1740181200 | 8.5399999 | -0.01 | -0.06 | 8.53 | 8.56 | 8.53 | 51329 |
| 1740094800 | 8.545 | -0.02 | -0.25 | 8.55 | 8.55 | 8.535 | 82474 |
| 1740008400 | 8.5668 | -0.03 | -0.39 | 8.6 | 8.6 | 8.55 | 93802 |
| 1739922000 | 8.6 | 0.02 | 0.23 | 8.58 | 8.6 | 8.58 | 90386 |
| 1739576400 | 8.58 | -0.1 | -1.15 | 8.59 | 8.6199999 | 8.5262 | 98230 |
| 1739490000 | 8.68 | 0.03 | 0.29 | 8.68 | 8.77 | 8.64 | 154123 |
| 1739403600 | 8.655 | -0.01 | -0.06 | 8.64 | 8.69 | 8.6163 | 154758 |
| 1739317200 | 8.66 | 0.06 | 0.70 | 8.61 | 8.7 | 8.61 | 122124 |
| 1739230800 | 8.6 | 0.03 | 0.35 | 8.57 | 8.6297 | 8.53 | 116902 |
| 1738971600 | 8.5701 | -0.04 | -0.46 | 8.59 | 8.5968 | 8.56 | 47163 |
| 1738885200 | 8.61 | 0.03 | 0.35 | 8.59 | 8.6199999 | 8.55 | 87102 |
| 1738798800 | 8.58 | 0.03 | 0.35 | 8.53 | 8.59 | 8.53 | 103311 |
| 1738712400 | 8.55 | 0.04 | 0.47 | 8.49 | 8.58 | 8.49 | 71855 |
| 1738626000 | 8.51 | -0.03 | -0.35 | 8.55 | 8.59 | 8.5 | 172301 |
| 1738366800 | 8.5399999 | 0.03 | 0.35 | 8.52 | 8.56 | 8.5101 | 84039 |
| 1738280400 | 8.51 | 0.06 | 0.71 | 8.45 | 8.52 | 8.4349 | 61661 |
| 1738194000 | 8.45 | -0.03 | -0.29 | 8.47 | 8.48 | 8.45 | 46237 |
| 1738107600 | 8.475 | 0.04 | 0.53 | 8.41 | 8.49 | 8.41 | 82266 |
| 1738021200 | 8.43 | 0.01 | 0.12 | 8.41 | 8.45 | 8.4 | 77775 |
| 1737762000 | 8.42 | -0.02 | -0.19 | 8.44 | 8.45 | 8.38 | 46431 |
| 1737675600 | 8.436 | 0 | 0.00 | 8.436 | 8.436 | 8.436 | 0 |
| 1737589200 | 8.436 | 0.04 | 0.43 | 8.38 | 8.44 | 8.38 | 46679 |
| 1737502800 | 8.4 | 0.05 | 0.60 | 8.36 | 8.4399 | 8.355 | 93591 |
| 1737157200 | 8.35 | 0.01 | 0.12 | 8.34 | 8.4 | 8.34 | 58994 |
| 1737070800 | 8.34 | 0.03 | 0.36 | 8.32 | 8.39 | 8.2899999 | 230703 |
| 1736984400 | 8.31 | -0.05 | -0.57 | 8.35 | 8.42 | 8.3 | 149824 |
| 1736898000 | 8.3575 | 0.03 | 0.33 | 8.35 | 8.4199 | 8.26 | 185307 |
| 1736811600 | 8.33 | -0.02 | -0.24 | 8.45 | 8.45 | 8.31 | 83585 |
| 1736552400 | 8.35 | -0.08 | -0.95 | 8.43 | 8.45 | 8.34 | 125845 |
| 1736379600 | 8.43 | -0.08 | -0.94 | 8.5599 | 8.5599 | 8.42 | 123397 |
| 1736293200 | 8.51 | -0.07 | -0.76 | 8.5399999 | 8.5782 | 8.48 | 60281 |
| 1736206800 | 8.575 | 0.02 | 0.29 | 8.55 | 8.585 | 8.5417 | 102815 |
| 1735947600 | 8.55 | 0.11 | 1.30 | 8.4149999 | 8.6 | 8.3 | 140312 |
| 1735861200 | 8.44 | 0.1 | 1.20 | 8.39 | 8.44 | 8.3699999 | 136788 |
| 1735688400 | 8.34 | 0.06 | 0.72 | 8.33 | 8.38 | 8.3 | 185581 |
| 1735602000 | 8.28 | 0 | 0.00 | 8.2579 | 8.33 | 8.25 | 114166 |
| 1735342800 | 8.28 | -0.07 | -0.84 | 8.3278 | 8.3499 | 8.28 | 72521 |
| 1735256400 | 8.35 | -0.03 | -0.36 | 8.39 | 8.39 | 8.32 | 162971 |
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
