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 | -0.4317 | -4.0611476952 | 10.63 | 10.66 | 10.1025 | 5275665 | 10.54983275 | CS |
| 4 | -0.8217 | -7.45644283122 | 11.02 | 11.945 | 10.1025 | 5908452 | 10.75918762 | CS |
| 12 | -0.1617 | -1.56081081081 | 10.36 | 11.945 | 10.04 | 5796512 | 10.655935 | CS |
| 26 | -1.5617 | -13.2797619048 | 11.76 | 12.02 | 10.04 | 5211477 | 10.82426983 | CS |
| 52 | -3.6217 | -26.2062228654 | 13.82 | 13.93 | 10.04 | 4418931 | 11.48567368 | CS |
| 156 | -8.7517 | -46.1831134565 | 18.95 | 19.97 | 10.04 | 4918229 | 12.69169891 | CS |
| 260 | -7.4917 | -42.3499152063 | 17.69 | 26.61 | 10.04 | 5029860 | 16.1753867 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743806400 | 10.13 | -0.37 | -3.52 | 10.25 | 10.51 | 9.9210999 | 11702601 |
| 1743720000 | 10.5 | -0.13 | -1.22 | 10.4 | 10.575 | 10.29 | 7707565 |
| 1743633600 | 10.63 | 0.08 | 0.76 | 10.51 | 10.63 | 10.43 | 6040331 |
| 1743547200 | 10.55 | -0.03 | -0.28 | 10.58 | 10.62 | 10.47 | 3840359 |
| 1743460800 | 10.58 | 0.1 | 0.95 | 10.4 | 10.64 | 10.4 | 5130451 |
| 1743201600 | 10.48 | -0.14 | -1.32 | 10.63 | 10.66 | 10.42 | 3659621 |
| 1743115200 | 10.62 | 0.04 | 0.38 | 10.61 | 10.67 | 10.56 | 3937841 |
| 1743028800 | 10.58 | 0.13 | 1.24 | 10.45 | 10.62 | 10.45 | 5039346 |
| 1742942400 | 10.45 | -0.04 | -0.38 | 10.53 | 10.62 | 10.38 | 5838765 |
| 1742856000 | 10.49 | -0.15 | -1.41 | 10.67 | 10.7 | 10.46 | 5545948 |
| 1742596800 | 10.64 | -0.1 | -0.93 | 10.7 | 10.77 | 10.565 | 7613374 |
| 1742510400 | 10.74 | 0.04 | 0.37 | 10.65 | 10.77 | 10.61 | 6150684 |
| 1742424000 | 10.7 | -0.06 | -0.56 | 10.81 | 10.9 | 10.7 | 5839785 |
| 1742337600 | 10.76 | 0.11 | 1.03 | 10.64 | 10.84 | 10.61 | 4983051 |
| 1742251200 | 10.65 | -0.03 | -0.28 | 10.49 | 10.665 | 10.46 | 6404567 |
| 1741992000 | 10.68 | 0.14 | 1.33 | 10.58 | 10.75 | 10.58 | 5950419 |
| 1741905600 | 10.54 | -0.1 | -0.94 | 10.6 | 10.83 | 10.51 | 8122630 |
| 1741819200 | 10.64 | -0.34 | -3.10 | 10.87 | 10.905 | 10.59 | 7833490 |
| 1741732800 | 10.98 | -0.63 | -5.43 | 11.6 | 11.61 | 10.94 | 6449168 |
| 1741646400 | 11.61 | -0.01 | -0.09 | 11.58 | 11.945 | 11.56 | 8017853 |
| 1741390800 | 11.62 | 0.56 | 5.06 | 11.02 | 11.65 | 11.01 | 7802219 |
| 1741304400 | 11.06 | 0.37 | 3.46 | 10.7 | 11.07 | 10.6236 | 6935044 |
| 1741218000 | 10.69 | 0.05 | 0.47 | 10.685 | 10.7739 | 10.6 | 3713158 |
| 1741131600 | 10.64 | -0.1 | -0.93 | 10.72 | 10.73 | 10.57 | 4551758 |
| 1741045200 | 10.74 | -0.09 | -0.83 | 10.86 | 10.9699 | 10.72 | 4146250 |
| 1740786000 | 10.83 | 0.06 | 0.56 | 10.8 | 10.9 | 10.7 | 5297681 |
| 1740699600 | 10.77 | 0.03 | 0.28 | 10.71 | 10.805 | 10.61 | 4838082 |
| 1740613200 | 10.74 | -0.17 | -1.56 | 10.91 | 10.94 | 10.715 | 5090440 |
| 1740526800 | 10.91 | 0.27 | 2.54 | 10.73 | 10.9699 | 10.71 | 5888858 |
| 1740440400 | 10.64 | -0.02 | -0.19 | 10.53 | 10.725 | 10.41 | 5459577 |
| 1740181200 | 10.66 | -0.08 | -0.74 | 10.75 | 10.76 | 10.56 | 6059578 |
| 1740094800 | 10.74 | -0.05 | -0.46 | 10.82 | 10.89 | 10.67 | 3526182 |
| 1740008400 | 10.79 | -0.07 | -0.64 | 10.82 | 10.86 | 10.71 | 3467860 |
| 1739922000 | 10.86 | 0.35 | 3.33 | 10.53 | 10.93 | 10.52 | 7830765 |
| 1739576400 | 10.51 | 0.15 | 1.45 | 10.42 | 10.525 | 10.39 | 4494284 |
| 1739490000 | 10.36 | 0.12 | 1.17 | 10.29 | 10.405 | 10.25 | 5608369 |
| 1739403600 | 10.24 | -0.02 | -0.19 | 10.21 | 10.295 | 10.181 | 4472657 |
| 1739317200 | 10.26 | -0.19 | -1.82 | 10.44 | 10.44 | 10.23 | 5873888 |
| 1739230800 | 10.45 | -0.16 | -1.51 | 10.65 | 10.71 | 10.38 | 9135768 |
| 1738971600 | 10.61 | -0.6 | -5.35 | 11.22 | 11.255 | 10.585 | 8095996 |
| 1738885200 | 11.21 | 0.2 | 1.82 | 11.12 | 11.37 | 11.06 | 11765219 |
| 1738798800 | 11.01 | 0.63 | 6.07 | 10.53 | 11.035 | 10.52 | 15291607 |
| 1738712400 | 10.38 | 0.11 | 1.07 | 10.25 | 10.435 | 10.17 | 9279330 |
| 1738626000 | 10.27 | -0.05 | -0.48 | 10.2 | 10.33 | 10.04 | 6922454 |
| 1738366800 | 10.32 | -0.08 | -0.77 | 10.41 | 10.52 | 10.32 | 4976008 |
| 1738280400 | 10.4 | 0.06 | 0.58 | 10.31 | 10.54 | 10.31 | 7297148 |
| 1738194000 | 10.34 | 0.06 | 0.58 | 10.27 | 10.34 | 10.17 | 5512490 |
| 1738107600 | 10.28 | -0.1 | -0.96 | 10.33 | 10.41 | 10.225 | 6601254 |
| 1738021200 | 10.38 | 0.12 | 1.17 | 10.41 | 10.41 | 10.23 | 4757006 |
| 1737762000 | 10.26 | 0 | 0.00 | 10.27 | 10.335 | 10.225 | 4693438 |
| 1737675600 | 10.26 | 0 | 0.00 | 10.26 | 10.26 | 10.26 | 0 |
| 1737589200 | 10.26 | -0.14 | -1.35 | 10.36 | 10.37 | 10.25 | 4199482 |
| 1737502800 | 10.4 | -0.03 | -0.29 | 10.42 | 10.5 | 10.4 | 4204920 |
| 1737157200 | 10.43 | -0.11 | -1.04 | 10.55 | 10.56 | 10.35 | 4555393 |
| 1737070800 | 10.54 | 0.02 | 0.19 | 10.49 | 10.555 | 10.43 | 3205684 |
| 1736984400 | 10.52 | 0.06 | 0.57 | 10.58 | 10.62 | 10.46 | 2438452 |
| 1736898000 | 10.46 | 0.11 | 1.06 | 10.4 | 10.49 | 10.33 | 3397994 |
| 1736811600 | 10.35 | 0.08 | 0.78 | 10.2 | 10.39 | 10.19 | 3324537 |
| 1736552400 | 10.27 | -0.17 | -1.63 | 10.35 | 10.3717 | 10.2111 | 4720860 |
| 1736379600 | 10.44 | 0.01 | 0.10 | 10.345 | 10.455 | 10.26 | 3615655 |
| 1736293200 | 10.43 | -0.02 | -0.19 | 10.47 | 10.56 | 10.38 | 3901183 |
| 1736206800 | 10.45 | -0.04 | -0.38 | 10.54 | 10.595 | 10.41 | 4899895 |
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
