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 | 0.15 | 1.42180094787 | 10.55 | 10.7 | 10.4 | 114608 | 10.49494332 | CS |
| 4 | -0.85 | -7.35930735931 | 11.55 | 11.66 | 10.38 | 113330 | 10.84657866 | CS |
| 12 | -0.73 | -6.38670166229 | 11.43 | 11.66 | 10.38 | 80346 | 11.11472504 | CS |
| 26 | -0.53 | -4.71950133571 | 11.23 | 11.68 | 10.38 | 61350 | 11.23168374 | CS |
| 52 | 0.38 | 3.68217054264 | 10.32 | 11.68 | 10.15 | 50860 | 11.0068241 | CS |
| 156 | -2.69 | -20.0896191187 | 13.39 | 13.5 | 8.49 | 48102 | 10.52427626 | CS |
| 260 | -2.9 | -21.3235294118 | 13.6 | 14.17 | 8.49 | 42928 | 11.25912092 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735861200 | 10.7 | 0.23 | 2.20 | 10.545 | 10.72 | 10.52 | 71476 |
| 1735688400 | 10.47 | 0 | 0.00 | 10.49 | 10.6094 | 10.44 | 85030 |
| 1735602000 | 10.47 | -0.03 | -0.29 | 10.56 | 10.65 | 10.45 | 150186 |
| 1735342800 | 10.5 | -0.04 | -0.38 | 10.55 | 10.5685 | 10.4 | 93884 |
| 1735256400 | 10.54 | 0 | 0.00 | 10.55 | 10.6 | 10.515 | 118736 |
| 1735077840 | 10.54 | 0 | 0.00 | 10.5 | 10.65 | 10.5 | 42976 |
| 1734997200 | 10.54 | -0.08 | -0.75 | 10.64 | 10.65 | 10.54 | 109582 |
| 1734738000 | 10.62 | 0.12 | 1.14 | 10.52 | 10.72 | 10.5 | 243652 |
| 1734651600 | 10.5 | -0.11 | -1.04 | 10.67 | 10.67 | 10.38 | 135656 |
| 1734565200 | 10.61 | -0.1 | -0.93 | 10.6624 | 10.735 | 10.6 | 158271 |
| 1734478800 | 10.71 | -0.22 | -2.01 | 10.9861 | 10.9861 | 10.67 | 80083 |
| 1734392400 | 10.93 | -0.15 | -1.35 | 11.1399 | 11.1399 | 10.93 | 189632 |
| 1734133200 | 11.08 | -0.15 | -1.34 | 11.18 | 11.18 | 11.05 | 44638 |
| 1734046800 | 11.23 | -0.16 | -1.40 | 11.31 | 11.31 | 11.197 | 92505 |
| 1733960400 | 11.39 | -0.01 | -0.09 | 11.47 | 11.51 | 11.34 | 129847 |
| 1733874000 | 11.4 | -0.13 | -1.13 | 11.41 | 11.47 | 11.39 | 106182 |
| 1733787600 | 11.53 | -0.13 | -1.11 | 11.565 | 11.6 | 11.5 | 48578 |
| 1733528400 | 11.66 | 0.13 | 1.13 | 11.57 | 11.66 | 11.5364 | 93471 |
| 1733442000 | 11.53 | -0.01 | -0.09 | 11.55 | 11.555 | 11.51 | 76906 |
| 1733355600 | 11.54 | 0 | 0.00 | 11.54 | 11.56 | 11.53 | 134448 |
| 1733269200 | 11.54 | 0.01 | 0.09 | 11.54 | 11.57 | 11.53 | 124404 |
| 1733182800 | 11.53 | -0.01 | -0.09 | 11.505 | 11.54 | 11.47 | 74153 |
| 1732917840 | 11.54 | 0.07 | 0.61 | 11.53 | 11.54 | 11.52 | 44400 |
| 1732750800 | 11.47 | 0.01 | 0.09 | 11.43 | 11.48 | 11.43 | 44667 |
| 1732664400 | 11.46 | 0.02 | 0.17 | 11.44 | 11.46 | 11.4184 | 57261 |
| 1732578000 | 11.44 | 0.09 | 0.79 | 11.46 | 11.46 | 11.37 | 37011 |
| 1732318800 | 11.35 | -0.01 | -0.09 | 11.35 | 11.37 | 11.31 | 46332 |
| 1732232400 | 11.36 | 0.04 | 0.35 | 11.32 | 11.365 | 11.32 | 93893 |
| 1732146000 | 11.32 | 0.02 | 0.18 | 11.31 | 11.35 | 11.3 | 92050 |
| 1732059600 | 11.3 | 0.02 | 0.18 | 11.2805 | 11.308 | 11.25 | 72767 |
| 1731973200 | 11.28 | 0.05 | 0.45 | 11.22 | 11.28 | 11.17 | 105810 |
| 1731714000 | 11.23 | -0.11 | -0.97 | 11.315 | 11.315 | 11.215 | 70614 |
| 1731627600 | 11.34 | 0.03 | 0.27 | 11.35 | 11.36 | 11.31 | 50514 |
| 1731541200 | 11.31 | 0.06 | 0.53 | 11.295 | 11.33 | 11.29 | 25257 |
| 1731454800 | 11.25 | 0 | 0.00 | 11.2791 | 11.2791 | 11.225 | 177831 |
| 1731368400 | 11.25 | 0.01 | 0.09 | 11.25 | 11.2935 | 11.24 | 24546 |
| 1731109200 | 11.24 | 0.11 | 0.99 | 11.1828 | 11.28 | 11.1828 | 77253 |
| 1731022800 | 11.13 | 0.05 | 0.45 | 11.07 | 11.15 | 11.06 | 70229 |
| 1730936400 | 11.08 | -0.14 | -1.25 | 11.18 | 11.18 | 11.03 | 46694 |
| 1730850000 | 11.22 | 0.05 | 0.45 | 11.2234 | 11.23 | 11.18 | 62595 |
| 1730763600 | 11.17 | 0.01 | 0.09 | 11.25 | 11.259 | 11.17 | 59804 |
| 1730500800 | 11.16 | -0.04 | -0.36 | 11.18 | 11.2893 | 11.16 | 75555 |
| 1730414400 | 11.2 | 0.06 | 0.54 | 11.2 | 11.21 | 11.16 | 30640 |
| 1730328000 | 11.14 | -0.07 | -0.62 | 11.275 | 11.275 | 11.12 | 114504 |
| 1730241600 | 11.21 | 0 | 0.00 | 11.17 | 11.28 | 11.13 | 137023 |
| 1730155200 | 11.21 | 0.06 | 0.54 | 11.235 | 11.235 | 11.19 | 42714 |
| 1729896000 | 11.15 | -0.01 | -0.04 | 11.22 | 11.24 | 11.15 | 33695 |
| 1729809600 | 11.155 | -0.14 | -1.20 | 11.29 | 11.29 | 11.15 | 47616 |
| 1729723200 | 11.29 | -0.13 | -1.14 | 11.38 | 11.38 | 11.27 | 45084 |
| 1729636800 | 11.42 | -0.01 | -0.09 | 11.43 | 11.46 | 11.42 | 22873 |
| 1729550400 | 11.43 | -0.08 | -0.70 | 11.45 | 11.47 | 11.43 | 11175 |
| 1729291200 | 11.51 | 0.03 | 0.22 | 11.51 | 11.53 | 11.5 | 50493 |
| 1729204800 | 11.485 | -0.02 | -0.13 | 11.52 | 11.52 | 11.47 | 72323 |
| 1729118400 | 11.5 | -0.02 | -0.17 | 11.49 | 11.51 | 11.46 | 30210 |
| 1729032000 | 11.52 | 0.02 | 0.17 | 11.58 | 11.59 | 11.5053 | 59800 |
| 1728945600 | 11.5 | 0.01 | 0.04 | 11.47 | 11.52 | 11.42 | 69057 |
| 1728686400 | 11.495 | 0.05 | 0.48 | 11.42 | 11.5 | 11.42 | 17288 |
| 1728600000 | 11.44 | 0.03 | 0.26 | 11.4 | 11.45 | 11.4 | 23695 |
| 1728513600 | 11.41 | -0.06 | -0.52 | 11.42 | 11.44 | 11.39 | 28388 |
| 1728427200 | 11.47 | 0.08 | 0.70 | 11.4154 | 11.47 | 11.38 | 21700 |
| 1728340800 | 11.39 | -0.06 | -0.52 | 11.47 | 11.47 | 11.38 | 46976 |
| 1728081600 | 11.45 | -0.04 | -0.35 | 11.45 | 11.45 | 11.42 | 16429 |
| 1727995200 | 11.49 | -0.02 | -0.17 | 11.49 | 11.51 | 11.4701 | 828631 |
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
