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 | -1.66 | -21.2005108557 | 7.83 | 8.4725 | 6.17 | 25233 | 7.28518654 | CS |
| 4 | -5.63 | -47.7118644068 | 11.8 | 12 | 6.17 | 26986 | 8.86804239 | CS |
| 12 | -7.97 | -56.3649222065 | 14.14 | 18.9699 | 6.17 | 43341 | 12.98787929 | CS |
| 26 | 0.361 | 6.21449474953 | 5.809 | 19 | 5.4 | 37706 | 12.494212 | CS |
| 52 | -2.908 | -32.0334875523 | 9.078 | 19 | 4.2701 | 127724 | 9.62480984 | CS |
| 156 | -125.53 | -95.3151100987 | 131.7 | 153.6 | 4.2701 | 389900 | 45.24533169 | CS |
| 260 | -364.33 | -98.334682861 | 370.5 | 473.565 | 4.2701 | 398227 | 86.64125475 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 6.17 | -0.42 | -6.37 | 6.49 | 6.7239 | 6.14 | 12287 |
| 1743115200 | 6.59 | -0.52 | -7.31 | 7.12 | 7.3 | 6.5 | 19501 |
| 1743028800 | 7.11 | -0.21 | -2.87 | 7.3 | 7.4399 | 7.11 | 37512 |
| 1742942400 | 7.32 | -0.74 | -9.18 | 8.36 | 8.4725 | 7.0171 | 40024 |
| 1742856000 | 8.06 | 0.33 | 4.27 | 7.92 | 8.375 | 7.77 | 17508 |
| 1742596800 | 7.73 | -0.27 | -3.38 | 7.83 | 8.38 | 7.7 | 10452 |
| 1742510400 | 8 | -0.1 | -1.23 | 8.06 | 8.2138 | 7.79 | 12867 |
| 1742424000 | 8.1 | -0.1 | -1.22 | 8.47 | 8.6 | 8.01 | 19773 |
| 1742337600 | 8.2 | -1.43 | -14.85 | 9.27 | 9.63 | 8.05 | 36928 |
| 1742251200 | 9.63 | 0.73 | 8.20 | 8.92 | 9.7 | 8.9 | 15642 |
| 1741992000 | 8.9 | 0.01 | 0.11 | 9.1 | 9.1 | 8.5 | 28894 |
| 1741905600 | 8.89 | -0.29 | -3.16 | 9.18 | 9.4725 | 8.765 | 8573 |
| 1741819200 | 9.18 | 0.07 | 0.77 | 9.22 | 9.3 | 8.6174 | 27718 |
| 1741732800 | 9.11 | 0.45 | 5.20 | 8.73 | 9.19 | 8.58 | 15681 |
| 1741646400 | 8.66 | -0.64 | -6.88 | 9.02 | 9.35 | 8.34 | 34457 |
| 1741390800 | 9.3 | -0.03 | -0.32 | 9.24 | 9.7378 | 9.0001 | 16928 |
| 1741304400 | 9.33 | -1.02 | -9.86 | 10.16 | 10.27 | 9.2951 | 30321 |
| 1741218000 | 10.35 | 0.32 | 3.19 | 10.03 | 10.7 | 9.8298 | 38350 |
| 1741131600 | 10.03 | 0.7 | 7.50 | 8.88 | 10.4222 | 8.52 | 65598 |
| 1741045200 | 9.33 | -1.67 | -15.18 | 11 | 11.25 | 9.3 | 32686 |
| 1740786000 | 11 | -0.8 | -6.78 | 11.8 | 12 | 10.98 | 29628 |
| 1740699600 | 11.8 | 0.07 | 0.60 | 11.77 | 12.22 | 11.61 | 26903 |
| 1740613200 | 11.73 | -0.8 | -6.38 | 12.57 | 12.97 | 11.57 | 30095 |
| 1740526800 | 12.53 | -1.14 | -8.34 | 13.49 | 13.49 | 12.22 | 38924 |
| 1740440400 | 13.67 | -0.71 | -4.94 | 14.46 | 14.46 | 13.125 | 63421 |
| 1740181200 | 14.38 | -0.24 | -1.64 | 14.63 | 14.63 | 13.6 | 73712 |
| 1740094800 | 14.62 | -1.04 | -6.64 | 15.86 | 15.86 | 14.05 | 66397 |
| 1740008400 | 15.66 | -0.04 | -0.25 | 14.97 | 16 | 14.7145 | 91939 |
| 1739922000 | 15.7 | 0.7 | 4.67 | 15.11 | 16.35 | 14.76 | 108022 |
| 1739576400 | 15 | 0.62 | 4.31 | 14.12 | 15.22 | 14.12 | 67049 |
| 1739490000 | 14.38 | 2.46 | 20.64 | 11.98 | 14.57 | 11.98 | 86832 |
| 1739403600 | 11.92 | -0.25 | -2.05 | 12.16 | 12.4 | 11.73 | 56221 |
| 1739317200 | 12.17 | -0.33 | -2.64 | 12.38 | 12.38 | 11.87 | 19111 |
| 1739230800 | 12.5 | -0.14 | -1.11 | 12.74 | 12.77 | 12.2001 | 32975 |
| 1738971600 | 12.64 | -1.06 | -7.74 | 13.21 | 13.92 | 12.41 | 59132 |
| 1738885200 | 13.7 | 0.52 | 3.95 | 13.24 | 13.72 | 12.83 | 27991 |
| 1738798800 | 13.18 | 0.4 | 3.13 | 12.9 | 13.3463 | 12.7888 | 16637 |
| 1738712400 | 12.78 | -0.92 | -6.72 | 13.6 | 13.6 | 12.55 | 23391 |
| 1738626000 | 13.7 | 0.36 | 2.70 | 12.68 | 13.78 | 12.34 | 27162 |
| 1738366800 | 13.34 | -0.16 | -1.19 | 13.55 | 14.05 | 12.56 | 51521 |
| 1738280400 | 13.5 | 0.65 | 5.06 | 13.08 | 13.73 | 12.85 | 17867 |
| 1738194000 | 12.85 | 0 | 0.00 | 12.75 | 12.9675 | 12.3 | 17529 |
| 1738107600 | 12.85 | 0.05 | 0.39 | 13.12 | 13.29 | 12.45 | 29192 |
| 1738021200 | 12.8 | -1.59 | -11.05 | 14.2 | 14.39 | 12.5 | 43689 |
| 1737762000 | 14.39 | 0.36 | 2.57 | 14.13 | 14.6 | 13.9 | 21145 |
| 1737675600 | 14.03 | 0 | 0.00 | 14.03 | 14.03 | 14.03 | 0 |
| 1737589200 | 14.03 | -0.27 | -1.89 | 14.46 | 15.36 | 14.03 | 34566 |
| 1737502800 | 14.3 | -1.55 | -9.78 | 16.19 | 16.92 | 14.0004 | 66397 |
| 1737157200 | 15.85 | 1.59 | 11.15 | 14.29 | 16.382 | 14.25 | 52557 |
| 1737070800 | 14.26 | -0.36 | -2.46 | 14.97 | 14.99 | 14 | 45360 |
| 1736984400 | 14.62 | 1.73 | 13.42 | 13.48 | 15.25 | 12.94 | 46974 |
| 1736898000 | 12.89 | -0.5 | -3.73 | 13.45 | 13.97 | 12.72 | 41282 |
| 1736811600 | 13.39 | 0.93 | 7.46 | 12.4 | 13.5 | 12.35 | 36572 |
| 1736552400 | 12.46 | -2.12 | -14.54 | 14.36 | 14.58 | 12.03 | 72677 |
| 1736379600 | 14.58 | -0.42 | -2.80 | 15 | 15.63 | 13.49 | 47357 |
| 1736293200 | 15 | -1 | -6.25 | 17.13 | 18.75 | 14.95 | 100787 |
| 1736206800 | 16 | 1.39 | 9.51 | 15.49 | 18.9699 | 14.75 | 173204 |
| 1735947600 | 14.61 | 0.77 | 5.56 | 14.19 | 17.09 | 14 | 84165 |
| 1735861200 | 13.84 | 0.68 | 5.17 | 13.45 | 14.04 | 12.4613 | 34527 |
| 1735688400 | 13.16 | 0.17 | 1.31 | 13 | 14.18 | 12.62 | 45253 |
| 1735602000 | 12.99 | -0.24 | -1.81 | 13.01 | 13.15 | 12.3 | 35147 |
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
