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 | -0.1 | -1.23456790123 | 8.1 | 8.13 | 7.9601 | 42425 | 8.0424157 | CS |
| 4 | -0.29 | -3.49819059107 | 8.29 | 8.32 | 7.9601 | 43102 | 8.1948184 | CS |
| 12 | -0.53 | -6.21336459555 | 8.53 | 8.53 | 7.9601 | 36270 | 8.26040282 | CS |
| 26 | 0.01 | 0.125156445557 | 7.99 | 8.61 | 7.94 | 39205 | 8.24777078 | CS |
| 52 | -0.07 | -0.86741016109 | 8.07 | 8.61 | 7.82 | 37455 | 8.15453696 | CS |
| 156 | -5.04 | -38.6503067485 | 13.04 | 13.3026 | 7.56 | 48810 | 9.01596697 | CS |
| 260 | -4.12 | -33.9933993399 | 12.12 | 14.78 | 7.56 | 53667 | 10.54961718 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.01 | -0.04 | -0.50 | 8.02 | 8.06 | 8 | 15060 |
| 1734997200 | 8.05 | -0.01 | -0.12 | 8.0399999 | 8.06 | 8 | 52109 |
| 1734738000 | 8.06 | 0.03 | 0.37 | 8.06 | 8.07 | 7.9601 | 46527 |
| 1734651600 | 8.03 | -0.05 | -0.62 | 8.08 | 8.13 | 8.02 | 59755 |
| 1734565200 | 8.08 | -0.05 | -0.62 | 8.14 | 8.18 | 8.0725 | 44788 |
| 1734478800 | 8.13 | -0.04 | -0.49 | 8.17 | 8.2 | 8.1199999 | 35043 |
| 1734392400 | 8.17 | -0.07 | -0.85 | 8.26 | 8.26 | 8.15 | 15896 |
| 1734133200 | 8.24 | 0.03 | 0.30 | 8.24 | 8.305 | 8.203 | 66867 |
| 1734046800 | 8.215 | -0.05 | -0.54 | 8.27 | 8.27 | 8.2 | 26388 |
| 1733960400 | 8.26 | 0.02 | 0.24 | 8.26 | 8.3 | 8.22 | 20315 |
| 1733874000 | 8.24 | -0.06 | -0.72 | 8.2899999 | 8.2899999 | 8.22 | 19984 |
| 1733787600 | 8.3 | 0.05 | 0.60 | 8.25 | 8.3 | 8.2283 | 156430 |
| 1733528400 | 8.2501 | 0.01 | 0.12 | 8.26 | 8.2642 | 8.24 | 53586 |
| 1733442000 | 8.24 | -0.02 | -0.18 | 8.25 | 8.2899999 | 8.2201 | 37349 |
| 1733355600 | 8.255 | 0.02 | 0.24 | 8.22 | 8.275 | 8.22 | 47715 |
| 1733269200 | 8.235 | 0 | 0.06 | 8.23 | 8.285 | 8.22 | 49409 |
| 1733182800 | 8.23 | -0.05 | -0.60 | 8.24 | 8.3 | 8.23 | 39978 |
| 1732917840 | 8.28 | 0 | 0.00 | 8.27 | 8.32 | 8.225 | 26620 |
| 1732750800 | 8.28 | 0.06 | 0.73 | 8.27 | 8.2899999 | 8.21 | 31257 |
| 1732664400 | 8.22 | 0.01 | 0.12 | 8.24 | 8.3 | 8.2 | 41463 |
| 1732578000 | 8.21 | 0.04 | 0.49 | 8.24 | 8.3 | 8.15 | 28645 |
| 1732318800 | 8.17 | 0.01 | 0.12 | 8.16 | 8.19 | 8.1199999 | 34734 |
| 1732232400 | 8.16 | -0.01 | -0.12 | 8.1 | 8.2 | 8.09 | 48070 |
| 1732146000 | 8.17 | 0.01 | 0.12 | 8.16 | 8.185 | 8.1301 | 44836 |
| 1732059600 | 8.16 | 0 | 0.00 | 8.18 | 8.19 | 8.13 | 46455 |
| 1731973200 | 8.16 | 0.01 | 0.12 | 8.1199999 | 8.2 | 8.1199999 | 41736 |
| 1731714000 | 8.15 | -0.07 | -0.85 | 8.24 | 8.25 | 8.03 | 55778 |
| 1731627600 | 8.2199 | -0.01 | -0.12 | 8.25 | 8.26 | 8.2 | 28936 |
| 1731541200 | 8.23 | -0.08 | -0.96 | 8.31 | 8.33 | 8.2125 | 33468 |
| 1731454800 | 8.31 | 0.01 | 0.12 | 8.32 | 8.34 | 8.3 | 15781 |
| 1731368400 | 8.3 | -0.02 | -0.24 | 8.2899999 | 8.355 | 8.2899999 | 17453 |
| 1731109200 | 8.32 | 0.04 | 0.48 | 8.31 | 8.39 | 8.31 | 52906 |
| 1731022800 | 8.28 | -0.02 | -0.24 | 8.3 | 8.32 | 8.27 | 30024 |
| 1730936400 | 8.3 | 0.06 | 0.67 | 8.24 | 8.3386 | 8.24 | 18688 |
| 1730850000 | 8.2449999 | 0 | 0.06 | 8.24 | 8.2449999 | 8.17 | 49326 |
| 1730763600 | 8.24 | -0.03 | -0.36 | 8.33 | 8.34 | 8.19 | 24659 |
| 1730500800 | 8.27 | -0.01 | -0.12 | 8.27 | 8.32 | 8.23 | 16359 |
| 1730414400 | 8.28 | 0 | 0.00 | 8.32 | 8.38 | 8.24 | 65195 |
| 1730328000 | 8.28 | 0.01 | 0.12 | 8.3 | 8.32 | 8.275 | 16580 |
| 1730241600 | 8.27 | 0.01 | 0.12 | 8.23 | 8.2899999 | 8.2011 | 49728 |
| 1730155200 | 8.26 | -0.02 | -0.24 | 8.28 | 8.3 | 8.25 | 33184 |
| 1729896000 | 8.28 | 0 | 0.00 | 8.32 | 8.32 | 8.265 | 31431 |
| 1729809600 | 8.28 | -0.06 | -0.72 | 8.33 | 8.33 | 8.25 | 23289 |
| 1729723200 | 8.34 | -0.02 | -0.24 | 8.33 | 8.36 | 8.3001 | 17069 |
| 1729636800 | 8.36 | -0.03 | -0.36 | 8.41 | 8.41 | 8.34 | 27726 |
| 1729550400 | 8.39 | -0.06 | -0.71 | 8.45 | 8.45 | 8.35 | 60688 |
| 1729291200 | 8.45 | 0.04 | 0.48 | 8.43 | 8.4547 | 8.39 | 38108 |
| 1729204800 | 8.41 | -0.03 | -0.36 | 8.47 | 8.47 | 8.3806 | 30927 |
| 1729118400 | 8.44 | -0.01 | -0.12 | 8.46 | 8.4999 | 8.4201 | 28156 |
| 1729032000 | 8.45 | 0.03 | 0.36 | 8.44 | 8.53 | 8.4168 | 40178 |
| 1728945600 | 8.4199 | -0.02 | -0.24 | 8.47 | 8.47 | 8.38 | 19991 |
| 1728686400 | 8.44 | 0.05 | 0.60 | 8.43 | 8.45 | 8.41 | 22542 |
| 1728600000 | 8.39 | -0.01 | -0.12 | 8.41 | 8.45 | 8.36 | 30403 |
| 1728513600 | 8.4 | 0.01 | 0.12 | 8.42 | 8.45 | 8.3699999 | 27322 |
| 1728427200 | 8.39 | -0.05 | -0.59 | 8.45 | 8.45 | 8.36 | 47884 |
| 1728340800 | 8.44 | -0.02 | -0.24 | 8.44 | 8.4799 | 8.4 | 32755 |
| 1728081600 | 8.46 | -0.05 | -0.59 | 8.55 | 8.55 | 8.4213 | 56521 |
| 1727995200 | 8.51 | -0.01 | -0.12 | 8.56 | 8.56 | 8.5 | 9583 |
| 1727908800 | 8.52 | -0.02 | -0.28 | 8.56 | 8.56 | 8.5001 | 16877 |
| 1727822400 | 8.544 | -0.01 | -0.07 | 8.53 | 8.61 | 8.51 | 36970 |
| 1727736000 | 8.55 | 0.02 | 0.23 | 8.55 | 8.57 | 8.464 | 54480 |
| 1727476800 | 8.53 | 0.08 | 0.95 | 8.5 | 8.59 | 8.5 | 41093 |
| 1727390400 | 8.45 | -0.04 | -0.41 | 8.49 | 8.5399999 | 8.45 | 82914 |
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
