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 | 0 | 8.5 | 8.63 | 8.41 | 610344 | 8.53532923 | CS |
| 4 | 0.09 | 1.07015457788 | 8.41 | 8.73 | 8.235 | 752289 | 8.47895069 | CS |
| 12 | 0.0508 | 0.601240354116 | 8.4492 | 8.75 | 7.98 | 580619 | 8.46345353 | CS |
| 26 | -0.2 | -2.29885057471 | 8.7 | 9.315 | 7.98 | 623728 | 8.57379767 | CS |
| 52 | 0.67 | 8.55683269476 | 7.83 | 9.66 | 6.99 | 593218 | 8.5355879 | CS |
| 156 | -3.25 | -27.6595744681 | 11.75 | 12.13 | 4.645 | 475641 | 7.91575758 | CS |
| 260 | 1.27 | 17.5656984786 | 7.23 | 14.55 | 2.45 | 540956 | 8.22746019 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742510400 | 8.5 | -0.03 | -0.35 | 8.47 | 8.6169 | 8.47 | 536485 |
| 1742424000 | 8.53 | 0 | 0.00 | 8.59 | 8.59 | 8.445 | 448773 |
| 1742337600 | 8.53 | -0.04 | -0.47 | 8.57 | 8.61 | 8.53 | 661950 |
| 1742251200 | 8.57 | 0.03 | 0.35 | 8.5399999 | 8.63 | 8.53 | 610425 |
| 1741992000 | 8.5399999 | 0.09 | 1.07 | 8.5 | 8.56 | 8.41 | 794088 |
| 1741905600 | 8.45 | -0.06 | -0.71 | 8.5 | 8.63 | 8.36 | 1371099 |
| 1741819200 | 8.51 | 0.1 | 1.19 | 8.42 | 8.5399999 | 8.32 | 1102126 |
| 1741732800 | 8.41 | -0.08 | -0.94 | 8.51 | 8.57 | 8.2899999 | 1209604 |
| 1741646400 | 8.49 | -0.1 | -1.16 | 8.52 | 8.73 | 8.47 | 1199247 |
| 1741390800 | 8.59 | 0.14 | 1.66 | 8.48 | 8.625 | 8.44 | 615257 |
| 1741304400 | 8.45 | -0.03 | -0.35 | 8.3699999 | 8.49 | 8.3699999 | 1178543 |
| 1741218000 | 8.48 | 0.06 | 0.71 | 8.41 | 8.52 | 8.4 | 608667 |
| 1741131600 | 8.42 | -0.08 | -0.94 | 8.41 | 8.5 | 8.34 | 701213 |
| 1741045200 | 8.5 | -0.13 | -1.51 | 8.63 | 8.67 | 8.45 | 683052 |
| 1740786000 | 8.63 | 0.1 | 1.17 | 8.53 | 8.66 | 8.52 | 569480 |
| 1740699600 | 8.53 | 0.08 | 0.95 | 8.43 | 8.55 | 8.43 | 422895 |
| 1740613200 | 8.45 | -0.01 | -0.12 | 8.47 | 8.49 | 8.3699999 | 529763 |
| 1740526800 | 8.46 | 0.13 | 1.56 | 8.35 | 8.55 | 8.32 | 624988 |
| 1740440400 | 8.33 | 0.01 | 0.12 | 8.34 | 8.43 | 8.305 | 494033 |
| 1740181200 | 8.32 | -0.05 | -0.60 | 8.41 | 8.45 | 8.235 | 696222 |
| 1740094800 | 8.3699999 | 0.11 | 1.33 | 8.3 | 8.3699999 | 8.23 | 893088 |
| 1740008400 | 8.26 | -0.45 | -5.17 | 8.35 | 8.52 | 7.98 | 1736703 |
| 1739922000 | 8.71 | 0.03 | 0.35 | 8.65 | 8.75 | 8.65 | 471084 |
| 1739576400 | 8.68 | 0.08 | 0.93 | 8.57 | 8.69 | 8.56 | 385346 |
| 1739490000 | 8.6 | 0.01 | 0.12 | 8.6 | 8.66 | 8.525 | 375174 |
| 1739403600 | 8.59 | -0.02 | -0.23 | 8.48 | 8.65 | 8.48 | 398223 |
| 1739317200 | 8.61 | 0.01 | 0.12 | 8.58 | 8.64 | 8.53 | 261958 |
| 1739230800 | 8.6 | 0.05 | 0.58 | 8.57 | 8.64 | 8.475 | 334548 |
| 1738971600 | 8.55 | -0.17 | -1.95 | 8.72 | 8.72 | 8.51 | 349634 |
| 1738885200 | 8.72 | 0.17 | 1.99 | 8.57 | 8.725 | 8.57 | 324091 |
| 1738798800 | 8.55 | 0 | 0.00 | 8.57 | 8.71 | 8.535 | 645012 |
| 1738712400 | 8.55 | 0.22 | 2.64 | 8.33 | 8.61 | 8.31 | 414640 |
| 1738626000 | 8.33 | -0.08 | -0.95 | 8.34 | 8.5 | 8.31 | 316865 |
| 1738366800 | 8.41 | -0.01 | -0.12 | 8.44 | 8.56 | 8.35 | 355603 |
| 1738280400 | 8.42 | 0.1 | 1.20 | 8.41 | 8.47 | 8.385 | 651134 |
| 1738194000 | 8.32 | -0.07 | -0.83 | 8.39 | 8.51 | 8.32 | 318199 |
| 1738107600 | 8.39 | -0.06 | -0.71 | 8.45 | 8.53 | 8.375 | 255687 |
| 1738021200 | 8.45 | 0.08 | 0.96 | 8.38 | 8.53 | 8.35 | 311675 |
| 1737762000 | 8.3699999 | 0.03 | 0.36 | 8.31 | 8.44 | 8.3 | 320257 |
| 1737675600 | 8.34 | 0 | 0.00 | 8.34 | 8.34 | 8.34 | 0 |
| 1737589200 | 8.34 | -0.12 | -1.42 | 8.46 | 8.465 | 8.2899999 | 643659 |
| 1737502800 | 8.46 | -0.05 | -0.59 | 8.46 | 8.5 | 8.3 | 735413 |
| 1737157200 | 8.51 | 0.01 | 0.12 | 8.57 | 8.65 | 8.5 | 290830 |
| 1737070800 | 8.5 | -0.03 | -0.35 | 8.53 | 8.61 | 8.5 | 303235 |
| 1736984400 | 8.53 | 0.16 | 1.91 | 8.55 | 8.58 | 8.47 | 311661 |
| 1736898000 | 8.3699999 | 0.03 | 0.36 | 8.3699999 | 8.46 | 8.34 | 495759 |
| 1736811600 | 8.34 | 0.05 | 0.60 | 8.26 | 8.375 | 8.19 | 596268 |
| 1736552400 | 8.2899999 | -0.21 | -2.47 | 8.3699999 | 8.445 | 8.27 | 571737 |
| 1736379600 | 8.5 | 0.09 | 1.07 | 8.35 | 8.51 | 8.3 | 501030 |
| 1736293200 | 8.41 | -0.14 | -1.64 | 8.51 | 8.59 | 8.375 | 513323 |
| 1736206800 | 8.55 | -0.09 | -1.04 | 8.65 | 8.65 | 8.52 | 406685 |
| 1735947600 | 8.64 | 0.07 | 0.82 | 8.6199999 | 8.68 | 8.565 | 265513 |
| 1735861200 | 8.57 | 0.07 | 0.82 | 8.55 | 8.6435 | 8.47 | 659148 |
| 1735688400 | 8.5 | 0.16 | 1.92 | 8.43 | 8.605 | 8.3866 | 395174 |
| 1735602000 | 8.34 | -0.06 | -0.71 | 8.36 | 8.41 | 8.23 | 520907 |
| 1735342800 | 8.4 | -0.32 | -3.67 | 8.43 | 8.545 | 8.35 | 661980 |
| 1735256400 | 8.72 | -0.05 | -0.57 | 8.74 | 8.81 | 8.66 | 603058 |
| 1735077840 | 8.77 | 0.13 | 1.50 | 8.7 | 8.77 | 8.6199999 | 239244 |
| 1734997200 | 8.64 | -0.13 | -1.48 | 8.78 | 8.85 | 8.52 | 633268 |
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
