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 | -0.11 | -1.31108462455 | 8.39 | 8.41 | 8.23 | 322600 | 8.28674329 | CS |
| 4 | -0.38 | -4.38799076212 | 8.66 | 8.77 | 8.23 | 222146 | 8.48702824 | CS |
| 12 | -0.6 | -6.75675675676 | 8.88 | 8.88 | 8.23 | 215997 | 8.64058666 | CS |
| 26 | -0.26 | -3.04449648712 | 8.54 | 8.88 | 8.23 | 256680 | 8.6289094 | CS |
| 52 | -0.38 | -4.38799076212 | 8.66 | 8.88 | 8.23 | 221455 | 8.6001618 | CS |
| 156 | -4.89 | -37.1298405467 | 13.17 | 13.62 | 8.01 | 193810 | 9.25704662 | CS |
| 260 | -3.2 | -27.8745644599 | 11.48 | 13.93 | 8.01 | 172884 | 10.08439722 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 8.2899999 | 0.06 | 0.73 | 8.26 | 8.39 | 8.24 | 208872 |
| 1734997200 | 8.23 | -0.14 | -1.67 | 8.26 | 8.31 | 8.23 | 531240 |
| 1734738000 | 8.3699999 | 0.04 | 0.54 | 8.33 | 8.41 | 8.32 | 186932 |
| 1734651600 | 8.325 | -0.08 | -0.89 | 8.39 | 8.4092 | 8.32 | 363354 |
| 1734565200 | 8.4 | -0.07 | -0.83 | 8.45 | 8.49 | 8.4 | 317868 |
| 1734478800 | 8.47 | -0.03 | -0.35 | 8.5 | 8.52 | 8.47 | 217553 |
| 1734392400 | 8.5 | -0.07 | -0.82 | 8.55 | 8.5899 | 8.49 | 291708 |
| 1734133200 | 8.57 | 0.02 | 0.23 | 8.57 | 8.58 | 8.5399999 | 206730 |
| 1734046800 | 8.55 | -0.06 | -0.64 | 8.59 | 8.61 | 8.55 | 162226 |
| 1733960400 | 8.605 | -0.02 | -0.17 | 8.6199999 | 8.6649999 | 8.6 | 107361 |
| 1733874000 | 8.6199999 | -0.01 | -0.12 | 8.6 | 8.63 | 8.6 | 183151 |
| 1733787600 | 8.63 | -0.01 | -0.06 | 8.6199999 | 8.63 | 8.61 | 146740 |
| 1733528400 | 8.635 | -0.01 | -0.06 | 8.65 | 8.6601 | 8.61 | 231350 |
| 1733442000 | 8.64 | -0.05 | -0.58 | 8.68 | 8.68 | 8.64 | 178395 |
| 1733355600 | 8.69 | -0.03 | -0.34 | 8.69 | 8.72 | 8.6649999 | 223281 |
| 1733269200 | 8.72 | 0.03 | 0.35 | 8.72 | 8.72 | 8.66 | 137863 |
| 1733182800 | 8.69 | 0 | 0.00 | 8.67 | 8.77 | 8.66 | 227139 |
| 1732917840 | 8.69 | 0.03 | 0.35 | 8.66 | 8.73 | 8.64 | 76860 |
| 1732750800 | 8.66 | 0.07 | 0.81 | 8.61 | 8.67 | 8.61 | 146842 |
| 1732664400 | 8.59 | 0 | 0.00 | 8.59 | 8.6199999 | 8.57 | 145861 |
| 1732578000 | 8.59 | 0.04 | 0.47 | 8.6199999 | 8.6199999 | 8.57 | 116458 |
| 1732318800 | 8.55 | 0 | 0.00 | 8.59 | 8.59 | 8.53 | 177535 |
| 1732232400 | 8.55 | -0.02 | -0.23 | 8.51 | 8.59 | 8.51 | 342788 |
| 1732146000 | 8.57 | 0 | 0.00 | 8.55 | 8.61 | 8.55 | 250423 |
| 1732059600 | 8.57 | 0.02 | 0.23 | 8.58 | 8.6199999 | 8.5399999 | 272421 |
| 1731973200 | 8.55 | 0 | 0.00 | 8.56 | 8.6 | 8.52 | 315129 |
| 1731714000 | 8.55 | -0.05 | -0.58 | 8.6 | 8.6199999 | 8.52 | 501205 |
| 1731627600 | 8.6 | -0.06 | -0.69 | 8.65 | 8.69 | 8.6 | 108850 |
| 1731541200 | 8.66 | -0.1 | -1.14 | 8.76 | 8.765 | 8.65 | 160238 |
| 1731454800 | 8.76 | -0.04 | -0.45 | 8.8 | 8.8156 | 8.76 | 262577 |
| 1731368400 | 8.8 | 0.02 | 0.23 | 8.76 | 8.8 | 8.76 | 118352 |
| 1731109200 | 8.78 | 0.05 | 0.57 | 8.73 | 8.8 | 8.71 | 219243 |
| 1731022800 | 8.73 | -0.01 | -0.11 | 8.74 | 8.75 | 8.7 | 134149 |
| 1730936400 | 8.74 | -0.01 | -0.11 | 8.75 | 8.76 | 8.7032 | 192257 |
| 1730850000 | 8.75 | 0.05 | 0.57 | 8.74 | 8.75 | 8.65 | 213873 |
| 1730763600 | 8.7 | -0.05 | -0.57 | 8.74 | 8.755 | 8.68 | 214331 |
| 1730500800 | 8.75 | -0.02 | -0.23 | 8.78 | 8.78 | 8.73 | 164504 |
| 1730414400 | 8.77 | 0.05 | 0.57 | 8.75 | 8.78 | 8.7 | 206322 |
| 1730328000 | 8.72 | 0.01 | 0.11 | 8.72 | 8.7442 | 8.65 | 181319 |
| 1730241600 | 8.71 | 0.03 | 0.35 | 8.67 | 8.72 | 8.6501 | 157325 |
| 1730155200 | 8.68 | 0 | 0.00 | 8.7 | 8.7 | 8.66 | 131477 |
| 1729896000 | 8.68 | 0.01 | 0.12 | 8.69 | 8.69 | 8.6601 | 108942 |
| 1729809600 | 8.67 | -0.09 | -1.03 | 8.7 | 8.74 | 8.67 | 86861 |
| 1729723200 | 8.76 | -0.02 | -0.23 | 8.76 | 8.785 | 8.76 | 168286 |
| 1729636800 | 8.78 | 0.01 | 0.11 | 8.77 | 8.785 | 8.76 | 240867 |
| 1729550400 | 8.77 | -0.01 | -0.11 | 8.78 | 8.7985 | 8.75 | 230984 |
| 1729291200 | 8.78 | -0.03 | -0.34 | 8.8 | 8.8 | 8.78 | 168852 |
| 1729204800 | 8.81 | -0.01 | -0.11 | 8.82 | 8.82 | 8.78 | 165624 |
| 1729118400 | 8.82 | 0.02 | 0.17 | 8.84 | 8.84 | 8.7899999 | 202489 |
| 1729032000 | 8.805 | 0.02 | 0.17 | 8.7899999 | 8.82 | 8.7899999 | 142474 |
| 1728945600 | 8.7899999 | 0 | 0.00 | 8.81 | 8.81 | 8.77 | 278039 |
| 1728686400 | 8.7899999 | 0 | 0.00 | 8.8 | 8.8 | 8.78 | 93244 |
| 1728600000 | 8.7899999 | 0.01 | 0.11 | 8.7899999 | 8.7899999 | 8.77 | 279503 |
| 1728513600 | 8.78 | 0 | 0.00 | 8.8 | 8.8 | 8.765 | 170223 |
| 1728427200 | 8.78 | 0.01 | 0.11 | 8.81 | 8.81 | 8.765 | 191411 |
| 1728340800 | 8.77 | -0.05 | -0.57 | 8.7899999 | 8.8 | 8.75 | 351895 |
| 1728081600 | 8.82 | -0.01 | -0.11 | 8.83 | 8.83 | 8.805 | 796376 |
| 1727995200 | 8.83 | -0.05 | -0.56 | 8.88 | 8.88 | 8.82 | 119652 |
| 1727908800 | 8.88 | 0.02 | 0.23 | 8.86 | 8.88 | 8.825 | 313166 |
| 1727822400 | 8.86 | 0.02 | 0.23 | 8.85 | 8.88 | 8.845 | 246099 |
| 1727736000 | 8.84 | 0.07 | 0.80 | 8.8 | 8.84 | 8.785 | 550203 |
| 1727476800 | 8.77 | 0.02 | 0.23 | 8.7899999 | 8.82 | 8.76 | 257759 |
| 1727390400 | 8.75 | -0.01 | -0.11 | 8.78 | 8.8 | 8.75 | 260436 |
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
