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 | 1.01 | 10.9902067465 | 9.19 | 10.77 | 9.09 | 1801115 | 10.09941132 | CS |
| 4 | 0.56 | 5.80912863071 | 9.64 | 10.77 | 8.9 | 1362961 | 9.51584989 | CS |
| 12 | -1.955 | -16.0839160839 | 12.155 | 14.0499 | 8.9 | 1260448 | 11.07698391 | CS |
| 26 | -3.27 | -24.276169265 | 13.47 | 14.35 | 8.9 | 1056110 | 11.94185542 | CS |
| 52 | 2.72 | 36.3636363636 | 7.48 | 14.35 | 6.84 | 871467 | 10.78730012 | CS |
| 156 | -1.82 | -15.1414309484 | 12.02 | 14.35 | 2.79 | 1031044 | 8.25677287 | CS |
| 260 | 3.08 | 43.2584269663 | 7.12 | 15.14 | 2.79 | 653107 | 8.50779301 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743547200 | 10.2 | 0.13 | 1.29 | 10.07 | 10.36 | 9.97 | 936298 |
| 1743460800 | 10.07 | -0.23 | -2.23 | 10.16 | 10.44 | 9.97 | 1792172 |
| 1743201600 | 10.3 | -0.32 | -3.01 | 10.54 | 10.561 | 10.12 | 1756685 |
| 1743115200 | 10.62 | 0.6 | 5.99 | 10.16 | 10.77 | 10.11 | 1950900 |
| 1743028800 | 10.02 | 0.91 | 9.99 | 10.08 | 10.57 | 9.89 | 2366394 |
| 1742942400 | 9.11 | -0.1 | -1.09 | 9.19 | 9.2899999 | 9.09 | 1139424 |
| 1742856000 | 9.21 | 0.17 | 1.88 | 9.17 | 9.345 | 9.07 | 1138724 |
| 1742596800 | 9.0399999 | -0.26 | -2.80 | 9.07 | 9.2 | 8.97 | 1545362 |
| 1742510400 | 9.3 | 0.03 | 0.32 | 9.08 | 9.5 | 9.07 | 860622 |
| 1742424000 | 9.27 | 0.25 | 2.77 | 9.01 | 9.49 | 8.92 | 1220138 |
| 1742337600 | 9.02 | -0.07 | -0.77 | 9 | 9.085 | 8.9 | 922921 |
| 1742251200 | 9.09 | -0.13 | -1.41 | 9 | 9.1876 | 8.94 | 1009142 |
| 1741992000 | 9.22 | 0.19 | 2.10 | 9.22 | 9.32 | 9.07 | 1282737 |
| 1741905600 | 9.03 | -0.36 | -3.83 | 9.38 | 9.515 | 8.98 | 714632 |
| 1741819200 | 9.39 | 0.22 | 2.40 | 9.42 | 9.5399999 | 9.23 | 717546 |
| 1741732800 | 9.17 | 0.05 | 0.55 | 9.17 | 9.36 | 9.05 | 1302227 |
| 1741646400 | 9.1199999 | -0.26 | -2.77 | 9.1 | 9.31 | 8.95 | 1203728 |
| 1741390800 | 9.38 | -0.15 | -1.57 | 9.44 | 9.49 | 9.11 | 1182952 |
| 1741304400 | 9.53 | -0.09 | -0.94 | 9.46 | 9.59 | 9.36 | 1035327 |
| 1741218000 | 9.6199999 | 0.16 | 1.69 | 9.49 | 9.84 | 9.48 | 957223 |
| 1741131600 | 9.46 | -0.44 | -4.44 | 9.64 | 9.83 | 9.44 | 1196302 |
| 1741045200 | 9.9 | -0.68 | -6.43 | 10.67 | 10.69 | 9.875 | 1160607 |
| 1740786000 | 10.58 | 0.38 | 3.73 | 10.11 | 10.65 | 10.11 | 1270261 |
| 1740699600 | 10.2 | -0.15 | -1.45 | 10.26 | 10.445 | 10.185 | 1175409 |
| 1740613200 | 10.35 | 0.17 | 1.67 | 10.19 | 10.41 | 10.15 | 1274879 |
| 1740526800 | 10.18 | -0.07 | -0.68 | 10.25 | 10.42 | 10.06 | 1265775 |
| 1740440400 | 10.25 | 0.25 | 2.50 | 10 | 10.36 | 9.9 | 1484113 |
| 1740181200 | 10 | -0.82 | -7.58 | 10.92 | 11.12 | 9.8699999 | 1917585 |
| 1740094800 | 10.82 | -0.94 | -7.99 | 12.03 | 12.5 | 10.8 | 1883333 |
| 1740008400 | 11.76 | -0.2 | -1.67 | 11.76 | 11.99 | 11.65 | 776871 |
| 1739922000 | 11.96 | 0.09 | 0.76 | 12 | 12.13 | 11.86 | 724269 |
| 1739576400 | 11.87 | -0.08 | -0.67 | 12.08 | 12.09 | 11.855 | 531936 |
| 1739490000 | 11.95 | 0.15 | 1.27 | 11.84 | 11.96 | 11.71 | 554258 |
| 1739403600 | 11.8 | -0.15 | -1.26 | 11.73 | 11.86 | 11.67 | 742131 |
| 1739317200 | 11.95 | 0.13 | 1.10 | 11.68 | 12.01 | 11.65 | 727776 |
| 1739230800 | 11.82 | -0.27 | -2.23 | 12.15 | 12.165 | 11.72 | 958237 |
| 1738971600 | 12.09 | 0.04 | 0.33 | 12.05 | 12.21 | 11.94 | 831915 |
| 1738885200 | 12.05 | 0.05 | 0.42 | 12.04 | 12.06 | 11.845 | 670686 |
| 1738798800 | 12 | -0.12 | -0.99 | 12.14 | 12.21 | 11.92 | 782862 |
| 1738712400 | 12.12 | 0.14 | 1.17 | 12.09 | 12.26 | 12.0356 | 804010 |
| 1738626000 | 11.98 | -0.52 | -4.16 | 12.19 | 12.28 | 11.91 | 1220996 |
| 1738366800 | 12.5 | -0.23 | -1.81 | 12.73 | 12.97 | 12.42 | 1142935 |
| 1738280400 | 12.73 | 0.11 | 0.87 | 12.69 | 12.91 | 12.6 | 490339 |
| 1738194000 | 12.62 | -0.15 | -1.17 | 12.67 | 12.885 | 12.45 | 669731 |
| 1738107600 | 12.77 | -0.05 | -0.39 | 12.79 | 12.92 | 12.5 | 727502 |
| 1738021200 | 12.82 | -0.59 | -4.40 | 13.33 | 13.57 | 12.78 | 1010327 |
| 1737762000 | 13.41 | -0.5 | -3.59 | 13.55 | 13.67 | 13.385 | 862280 |
| 1737675600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1737589200 | 13.91 | 0.11 | 0.80 | 13.8 | 14.04 | 13.6009 | 901882 |
| 1737502800 | 13.8 | -0.06 | -0.43 | 13.95 | 14.0499 | 13.5 | 1212259 |
| 1737157200 | 13.86 | 0.48 | 3.59 | 13.49 | 13.98 | 13.39 | 1747392 |
| 1737070800 | 13.38 | -0.23 | -1.69 | 13.57 | 13.64 | 13.32 | 1479630 |
| 1736984400 | 13.61 | 0.63 | 4.85 | 13.34 | 13.62 | 13.06 | 2651562 |
| 1736898000 | 12.98 | 0.08 | 0.62 | 13.03 | 13.38 | 12.84 | 2067603 |
| 1736811600 | 12.9 | 0.27 | 2.14 | 13 | 13.4 | 12.64 | 1904709 |
| 1736552400 | 12.63 | 0.65 | 5.43 | 12.59 | 12.8999 | 12.43 | 2508357 |
| 1736379600 | 11.98 | 0.26 | 2.22 | 11.83 | 12.95 | 11.62 | 2594375 |
| 1736293200 | 11.72 | -0.38 | -3.14 | 12.12 | 12.155 | 11.59 | 689359 |
| 1736206800 | 12.1 | -0.3 | -2.42 | 12.4 | 12.43 | 11.7 | 1044943 |
| 1735947600 | 12.4 | -0.29 | -2.29 | 12.71 | 12.86 | 12.345 | 864042 |
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
