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 | 3.2663 | 30.7164956694 | 10.6337 | 13.9 | 10.42 | 742890 | 11.85204551 | CS |
| 4 | 5.2408 | 60.5229120473 | 8.6592 | 13.9 | 7.47 | 676008 | 9.98064277 | CS |
| 12 | 7.2273 | 108.311478112 | 6.6727 | 13.9 | 5.67 | 431066 | 8.78371754 | CS |
| 26 | 8.85 | 175.247524752 | 5.05 | 13.9 | 4.84 | 464030 | 7.54212454 | CS |
| 52 | 11.38 | 451.587301587 | 2.52 | 13.9 | 2.49 | 335513 | 6.33182081 | CS |
| 156 | 4.91 | 54.616240267 | 8.99 | 13.9 | 1.67 | 341604 | 5.11051012 | CS |
| 260 | 3.21 | 30.0280636109 | 10.69 | 16.98 | 1.67 | 431930 | 6.83639042 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732578000 | 13.77 | 0.6 | 4.56 | 14.17 | 14.24 | 13.2143 | 1062596 |
| 1732318800 | 13.17 | 1.49 | 12.76 | 12.33 | 13.74 | 12 | 1190157 |
| 1732232400 | 11.68 | 0.66 | 5.99 | 11.18 | 11.815 | 10.61 | 505513 |
| 1732146000 | 11.02 | -0.62 | -5.33 | 11.68 | 11.89 | 10.87 | 635080 |
| 1732059600 | 11.64 | 0.83 | 7.68 | 10.69 | 11.72 | 10.51 | 822828 |
| 1731973200 | 10.81 | 0.42 | 4.04 | 10.62 | 11.35 | 10.42 | 718061 |
| 1731714000 | 10.39 | 0.14 | 1.37 | 10.14 | 10.58 | 9.58 | 668474 |
| 1731627600 | 10.25 | -0.02 | -0.19 | 10.51 | 10.77 | 10.17 | 775424 |
| 1731541200 | 10.27 | 0.21 | 2.09 | 10.45 | 10.85 | 9.99 | 1171515 |
| 1731454800 | 10.06 | -0.32 | -3.08 | 10.25 | 10.41 | 9.69 | 787595 |
| 1731368400 | 10.38 | 1.36 | 15.08 | 9.4 | 10.5 | 9.35 | 1538070 |
| 1731109200 | 9.02 | 0.51 | 5.99 | 8.74 | 9.1 | 8.45 | 490035 |
| 1731022800 | 8.51 | -0.07 | -0.82 | 7.77 | 8.96 | 7.47 | 887909 |
| 1730936400 | 8.58 | 0.58 | 7.25 | 8.49 | 8.67 | 8.05 | 662167 |
| 1730850000 | 8 | 0.35 | 4.58 | 7.8 | 8.07 | 7.7014 | 254409 |
| 1730763600 | 7.65 | -0.11 | -1.42 | 7.75 | 8 | 7.6399 | 333500 |
| 1730500800 | 7.76 | 0.07 | 0.91 | 7.77 | 8.115 | 7.7 | 478968 |
| 1730414400 | 7.69 | -0.21 | -2.66 | 8 | 8 | 7.5 | 403219 |
| 1730328000 | 7.9 | -0.43 | -5.16 | 8.33 | 8.59 | 7.88 | 565321 |
| 1730241600 | 8.33 | -0.86 | -9.36 | 8.82 | 8.97 | 8.32 | 640992 |
| 1730155200 | 9.19 | 0.6 | 6.98 | 8.65 | 9.265 | 8.52 | 457214 |
| 1729896000 | 8.59 | -0.24 | -2.72 | 8.9 | 9.045 | 8.55 | 319086 |
| 1729809600 | 8.83 | 0.06 | 0.68 | 8.8699999 | 9.27 | 8.71 | 346577 |
| 1729723200 | 8.77 | -0.13 | -1.46 | 9 | 9.36 | 8.592 | 453054 |
| 1729636800 | 8.9 | -0.2 | -2.20 | 9.09 | 9.3 | 8.78 | 355331 |
| 1729550400 | 9.1 | 0.58 | 6.81 | 8.55 | 9.21 | 8.5399999 | 593458 |
| 1729291200 | 8.52 | 0.04 | 0.47 | 8.55 | 8.718 | 8.27 | 402013 |
| 1729204800 | 8.48 | 0.09 | 1.07 | 8.48 | 8.94 | 8.41 | 507439 |
| 1729118400 | 8.39 | 0.63 | 8.12 | 7.92 | 8.45 | 7.86 | 679237 |
| 1729032000 | 7.76 | -0.12 | -1.52 | 7.85 | 7.99 | 7.48 | 296614 |
| 1728945600 | 7.88 | 0.13 | 1.68 | 8.15 | 8.35 | 7.73 | 376259 |
| 1728686400 | 7.75 | 0.22 | 2.92 | 7.52 | 8.07 | 7.4791 | 253345 |
| 1728600000 | 7.53 | -0.02 | -0.26 | 7.5 | 7.61 | 7.21 | 175444 |
| 1728513600 | 7.55 | -0.01 | -0.13 | 7.57 | 7.8 | 7.12 | 259358 |
| 1728427200 | 7.56 | -0.13 | -1.69 | 7.74 | 8.24 | 7.4292 | 586314 |
| 1728340800 | 7.69 | 0.45 | 6.22 | 7.3 | 7.7 | 7.24 | 689938 |
| 1728081600 | 7.24 | 0.56 | 8.38 | 6.97 | 7.35 | 6.75 | 407156 |
| 1727995200 | 6.68 | -0.12 | -1.76 | 6.86 | 7.0792 | 6.63 | 225657 |
| 1727908800 | 6.8 | 0.39 | 6.08 | 6.42 | 7.11 | 6.3884 | 320334 |
| 1727822400 | 6.41 | -0.46 | -6.70 | 6.9 | 6.9 | 6.39 | 271661 |
| 1727736000 | 6.87 | -0.27 | -3.78 | 7.11 | 7.2307 | 6.83 | 199336 |
| 1727476800 | 7.14 | 0.22 | 3.18 | 7.01 | 7.35 | 6.931 | 403047 |
| 1727390400 | 6.92 | -0.03 | -0.43 | 7.06 | 7.14 | 6.7501 | 223164 |
| 1727304000 | 6.95 | 0.56 | 8.76 | 6.41 | 7.06 | 6.3164999 | 379458 |
| 1727217600 | 6.39 | -0.11 | -1.69 | 6.51 | 6.535 | 6.32 | 132071 |
| 1727131200 | 6.5 | -0.13 | -1.96 | 6.68 | 6.68 | 6.41 | 153361 |
| 1726872000 | 6.63 | 0.18 | 2.79 | 6.39 | 6.73 | 6.3 | 382341 |
| 1726785600 | 6.45 | 0.14 | 2.22 | 6.69 | 6.69 | 6.28 | 218357 |
| 1726699200 | 6.3099999 | 0.05 | 0.80 | 6.2699999 | 6.59 | 6.26 | 266486 |
| 1726612800 | 6.26 | -0.18 | -2.80 | 6.51 | 6.51 | 6.22 | 201842 |
| 1726526400 | 6.44 | -0.05 | -0.77 | 6.53 | 6.55 | 6.38 | 194118 |
| 1726267200 | 6.49 | 0.12 | 1.88 | 6.48 | 6.53 | 6.385 | 164105 |
| 1726180800 | 6.37 | 0.13 | 2.08 | 6.28 | 6.425 | 6.225 | 132406 |
| 1726094400 | 6.24 | 0.36 | 6.12 | 5.83 | 6.355 | 5.83 | 281673 |
| 1726008000 | 5.88 | -0.02 | -0.34 | 5.96 | 6 | 5.7002 | 196585 |
| 1725921600 | 5.9 | 0.18 | 3.15 | 5.78 | 6 | 5.76 | 182540 |
| 1725662400 | 5.72 | -0.35 | -5.77 | 6.07 | 6.1579 | 5.67 | 291260 |
| 1725576000 | 6.07 | -0.18 | -2.88 | 6.28 | 6.35 | 6.01 | 212042 |
| 1725489600 | 6.25 | -0.09 | -1.42 | 6.28 | 6.51 | 6.25 | 231991 |
| 1725403200 | 6.34 | -0.41 | -6.07 | 6.68 | 6.8 | 6.34 | 306402 |
| 1725057600 | 6.75 | 0.08 | 1.20 | 6.77 | 7.06 | 6.65 | 272525 |
| 1724971200 | 6.67 | 0.21 | 3.25 | 6.5 | 6.75 | 6.4782 | 202776 |
| 1724884800 | 6.46 | -0.44 | -6.38 | 6.85 | 6.93 | 6.46 | 283761 |
| 1724798400 | 6.9 | -0.03 | -0.43 | 6.85 | 6.94 | 6.6101 | 317618 |
| 1724712000 | 6.93 | 0.21 | 3.13 | 6.78 | 6.95 | 6.61 | 356518 |
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
