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 | -0.57 | -7.1072319202 | 8.02 | 8.1 | 7.21 | 521170 | 7.56868481 | CS |
| 4 | -1.44 | -16.1979752531 | 8.89 | 9.16 | 7.21 | 393378 | 8.2175416 | CS |
| 12 | -1.24 | -14.2692750288 | 8.69 | 10.28 | 7.16 | 518676 | 8.58365319 | CS |
| 26 | 1.53 | 25.8445945946 | 5.92 | 10.28 | 5.1 | 523587 | 7.65606048 | CS |
| 52 | 3.54 | 90.537084399 | 3.91 | 10.28 | 3.15 | 520890 | 6.08166392 | CS |
| 156 | 2.25 | 43.2692307692 | 5.2 | 10.28 | 2.435 | 623745 | 5.10973183 | CS |
| 260 | 3.22 | 76.1229314421 | 4.23 | 11.3 | 0.9001 | 613035 | 5.07280548 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 7.47 | 0.06 | 0.81 | 7.17 | 7.61 | 7.12 | 856576 |
| 1734651600 | 7.41 | 0.12 | 1.65 | 7.4 | 7.6 | 7.32 | 705289 |
| 1734565200 | 7.29 | -0.37 | -4.83 | 7.72 | 7.81 | 7.21 | 686309 |
| 1734478800 | 7.66 | -0.29 | -3.65 | 7.85 | 7.88 | 7.65 | 415084 |
| 1734392400 | 7.95 | 0.12 | 1.53 | 7.81 | 8.06 | 7.7 | 470365 |
| 1734133200 | 7.83 | -0.24 | -2.97 | 8.02 | 8.1 | 7.83 | 328805 |
| 1734046800 | 8.07 | -0.06 | -0.74 | 8.05 | 8.13 | 7.91 | 375943 |
| 1733960400 | 8.13 | -0.04 | -0.49 | 8.26 | 8.26 | 8.065 | 262645 |
| 1733874000 | 8.17 | -0.09 | -1.09 | 8.21 | 8.31 | 8.1199999 | 376796 |
| 1733787600 | 8.26 | -0.27 | -3.17 | 8.57 | 8.6199999 | 8.18 | 367527 |
| 1733528400 | 8.53 | -0.03 | -0.35 | 8.57 | 8.57 | 8.44 | 255787 |
| 1733442000 | 8.56 | -0.02 | -0.23 | 8.61 | 8.65 | 8.35 | 330346 |
| 1733355600 | 8.58 | -0.12 | -1.38 | 8.75 | 8.765 | 8.41 | 336499 |
| 1733269200 | 8.7 | 0.03 | 0.35 | 8.73 | 8.76 | 8.51 | 304801 |
| 1733182800 | 8.67 | -0.14 | -1.59 | 8.86 | 8.9034 | 8.6 | 524444 |
| 1732917840 | 8.81 | 0.09 | 1.03 | 8.69 | 8.835 | 8.6649999 | 190456 |
| 1732750800 | 8.72 | -0.1 | -1.13 | 8.85 | 8.96 | 8.6199999 | 324992 |
| 1732664400 | 8.82 | -0.09 | -1.01 | 8.82 | 8.91 | 8.64 | 440134 |
| 1732578000 | 8.91 | 0.02 | 0.22 | 8.94 | 9.14 | 8.84 | 389357 |
| 1732318800 | 8.89 | -0.02 | -0.22 | 8.89 | 9.16 | 8.83 | 388608 |
| 1732232400 | 8.91 | 0.04 | 0.45 | 8.92 | 8.98 | 8.7899999 | 347299 |
| 1732146000 | 8.8699999 | -0.18 | -1.99 | 9.05 | 9.1051 | 8.85 | 325279 |
| 1732059600 | 9.05 | -0.1 | -1.09 | 9.05 | 9.13 | 8.91 | 354675 |
| 1731973200 | 9.15 | -0.06 | -0.65 | 9.26 | 9.36 | 9.11 | 443864 |
| 1731714000 | 9.21 | -0.13 | -1.39 | 9.44 | 9.49 | 9.17 | 353394 |
| 1731627600 | 9.34 | -0.2 | -2.10 | 9.56 | 9.6 | 9.18 | 554322 |
| 1731541200 | 9.5399999 | -0.06 | -0.63 | 9.8 | 9.8 | 9.53 | 601691 |
| 1731454800 | 9.6 | -0.38 | -3.81 | 10 | 10.02 | 9.56281 | 736845 |
| 1731368400 | 9.98 | 0.02 | 0.20 | 10.18 | 10.28 | 9.81 | 764992 |
| 1731109200 | 9.96 | -0.04 | -0.40 | 10 | 10.12 | 9.8699999 | 782092 |
| 1731022800 | 10 | 0.17 | 1.73 | 9.91 | 10.2399 | 9.8 | 1044973 |
| 1730936400 | 9.83 | 1.7 | 20.91 | 9.735 | 10.1697 | 9.505 | 2259552 |
| 1730850000 | 8.13 | 0 | 0.00 | 8.1199999 | 8.34 | 8.06 | 914611 |
| 1730763600 | 8.13 | 0.03 | 0.37 | 8.1 | 8.34 | 8.03 | 625749 |
| 1730500800 | 8.1 | 0.14 | 1.76 | 7.95 | 8.16 | 7.91 | 551395 |
| 1730414400 | 7.96 | -0.07 | -0.87 | 8 | 8.14 | 7.94 | 343933 |
| 1730328000 | 8.03 | 0.12 | 1.52 | 7.84 | 8.1569 | 7.8 | 352927 |
| 1730241600 | 7.91 | -0.19 | -2.35 | 8.25 | 8.33 | 7.845 | 691791 |
| 1730155200 | 8.1 | 0.14 | 1.76 | 8.0399999 | 8.28 | 7.98 | 542275 |
| 1729896000 | 7.96 | 0.45 | 5.99 | 7.58 | 8.0399999 | 7.565 | 516686 |
| 1729809600 | 7.51 | 0.09 | 1.21 | 7.43 | 7.55 | 7.3 | 413133 |
| 1729723200 | 7.42 | 0.17 | 2.34 | 7.19 | 7.49 | 7.16 | 443694 |
| 1729636800 | 7.25 | -0.09 | -1.23 | 7.33 | 7.4993 | 7.165 | 631678 |
| 1729550400 | 7.34 | -0.64 | -8.02 | 7.97 | 7.98 | 7.325 | 903928 |
| 1729291200 | 7.98 | -0.14 | -1.72 | 8.08 | 8.08 | 7.945 | 494388 |
| 1729204800 | 8.1199999 | -0.11 | -1.34 | 8.25 | 8.3 | 7.96 | 382236 |
| 1729118400 | 8.23 | 0.05 | 0.61 | 8.25 | 8.2925 | 8.18 | 326402 |
| 1729032000 | 8.18 | 0.04 | 0.49 | 8.14 | 8.31 | 8.02 | 567925 |
| 1728945600 | 8.14 | -0.81 | -9.05 | 8.6 | 8.65 | 8.0399999 | 1052441 |
| 1728686400 | 8.95 | 0.25 | 2.87 | 8.69 | 8.97 | 8.69 | 349970 |
| 1728600000 | 8.7 | 0.09 | 1.05 | 8.53 | 8.7 | 8.3699999 | 344400 |
| 1728513600 | 8.61 | -0.09 | -1.03 | 8.6 | 8.67 | 8.45 | 257173 |
| 1728427200 | 8.7 | -0.06 | -0.68 | 8.75 | 8.76 | 8.56 | 393493 |
| 1728340800 | 8.76 | -0.03 | -0.34 | 8.8 | 8.85 | 8.67 | 271698 |
| 1728081600 | 8.7899999 | 0.19 | 2.21 | 8.71 | 8.84 | 8.6199999 | 412844 |
| 1727995200 | 8.6 | -0.1 | -1.15 | 8.66 | 8.75 | 8.56 | 293862 |
| 1727908800 | 8.7 | 0.1 | 1.16 | 8.46 | 8.72 | 8.4491 | 431058 |
| 1727822400 | 8.6 | 0.04 | 0.47 | 8.5399999 | 8.65 | 8.45 | 500902 |
| 1727736000 | 8.56 | 0.06 | 0.71 | 8.5 | 8.64 | 8.2899999 | 990112 |
| 1727476800 | 8.5 | -0.12 | -1.39 | 8.69 | 8.74 | 8.45 | 557995 |
| 1727390400 | 8.6199999 | -0.09 | -1.03 | 8.84 | 8.92 | 8.6199999 | 427239 |
| 1727304000 | 8.71 | 0.11 | 1.28 | 8.61 | 8.71 | 8.4401 | 624623 |
| 1727217600 | 8.6 | 0.58 | 7.23 | 8.16 | 8.6649999 | 8.1 | 939912 |
| 1727131200 | 8.02 | -0.05 | -0.62 | 8.14 | 8.23 | 7.98 | 370799 |
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
