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 | 0.4 | 4.62962962963 | 8.64 | 9.62 | 8.6 | 1128395 | 9.20191713 | CS |
| 4 | -0.96 | -9.6 | 10 | 10.38 | 7.4 | 1230097 | 8.85878992 | CS |
| 12 | 1.11 | 13.9974779319 | 7.93 | 10.71 | 7.4 | 1258142 | 8.6452704 | CS |
| 26 | -1.64 | -15.3558052434 | 10.68 | 11.18 | 7.4 | 1051736 | 8.74899965 | CS |
| 52 | -1.02 | -10.1391650099 | 10.06 | 11.18 | 6.23 | 882678 | 8.56908142 | CS |
| 156 | -1.02 | -10.1391650099 | 10.06 | 11.18 | 6.23 | 882678 | 8.56908142 | CS |
| 260 | -1.02 | -10.1391650099 | 10.06 | 11.18 | 6.23 | 882678 | 8.56908142 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744926000 | 9.0399999 | -0.27 | -2.90 | 9.13 | 9.22 | 8.99 | 1066189 |
| 1744839600 | 9.31 | 0.1 | 1.09 | 9.49 | 9.6199999 | 9.17 | 1148937 |
| 1744753200 | 9.21 | -0.02 | -0.22 | 9.2899999 | 9.36 | 9.14 | 804668 |
| 1744666800 | 9.23 | 0.5 | 5.73 | 8.64 | 9.32 | 8.6 | 1493787 |
| 1744407600 | 8.73 | 0.32 | 3.80 | 8.71 | 9 | 8.65 | 1367263 |
| 1744321200 | 8.41 | 0.04 | 0.48 | 8.3 | 8.61 | 8.17 | 1365821 |
| 1744234800 | 8.3699999 | 0.9 | 12.05 | 7.64 | 8.47 | 7.64 | 1978950 |
| 1744148400 | 7.47 | -0.27 | -3.49 | 8.13 | 8.14 | 7.4 | 1569928 |
| 1744062000 | 7.74 | -0.18 | -2.27 | 7.71 | 8.35 | 7.49 | 1903272 |
| 1743802800 | 7.92 | -1.15 | -12.68 | 8.59 | 8.7 | 7.83 | 2197221 |
| 1743716400 | 9.07 | -0.5 | -5.22 | 8.61 | 9.18 | 8.5 | 1354209 |
| 1743630000 | 9.57 | 0.09 | 0.95 | 9.38 | 9.61 | 9.27 | 478628 |
| 1743543600 | 9.48 | -0.14 | -1.46 | 9.58 | 9.64 | 9.27 | 810202 |
| 1743457200 | 9.6199999 | -0.04 | -0.41 | 9.68 | 9.7 | 9.22 | 1001067 |
| 1743198000 | 9.66 | -0.31 | -3.11 | 10.03 | 10.09 | 9.56 | 1116420 |
| 1743111600 | 9.97 | 0.28 | 2.89 | 9.92 | 10.13 | 9.75 | 862485 |
| 1743025200 | 9.69 | -0.15 | -1.52 | 9.88 | 9.97 | 9.66 | 626492 |
| 1742938800 | 9.84 | -0.12 | -1.20 | 10.26 | 10.38 | 9.81 | 1141803 |
| 1742852400 | 9.96 | 0.02 | 0.20 | 10 | 10.08 | 9.7899999 | 1084503 |
| 1742593200 | 9.94 | -0.15 | -1.49 | 9.98 | 10.04 | 9.7 | 3094488 |
| 1742506800 | 10.09 | -0.28 | -2.70 | 10.12 | 10.29 | 10.03 | 1299275 |
| 1742420400 | 10.37 | 0.02 | 0.19 | 10.24 | 10.47 | 10.07 | 988561 |
| 1742334000 | 10.35 | 0.23 | 2.27 | 10.41 | 10.71 | 10.27 | 1667758 |
| 1742247600 | 10.12 | 0.55 | 5.75 | 9.6199999 | 10.19 | 9.6199999 | 1281630 |
| 1741988400 | 9.57 | -0.08 | -0.83 | 9.76 | 9.8 | 9.5 | 1168007 |
| 1741902000 | 9.65 | 0.82 | 9.29 | 8.8 | 9.69 | 8.8 | 1706460 |
| 1741815600 | 8.83 | -0.01 | -0.11 | 8.89 | 9 | 8.77 | 1527090 |
| 1741729200 | 8.84 | 0.84 | 10.50 | 8.17 | 8.88 | 8.17 | 1336781 |
| 1741642800 | 8 | -0.49 | -5.77 | 8.36 | 8.36 | 7.89 | 1284365 |
| 1741387200 | 8.49 | 0.15 | 1.80 | 8.34 | 8.63 | 8.24 | 755070 |
| 1741300800 | 8.34 | -0.01 | -0.12 | 8.2 | 8.5 | 8.2 | 792850 |
| 1741214400 | 8.35 | 0.57 | 7.33 | 7.76 | 8.3699999 | 7.74 | 1177026 |
| 1741128000 | 7.78 | 0.01 | 0.13 | 7.8 | 7.92 | 7.4 | 893723 |
| 1741041600 | 7.77 | 0.02 | 0.26 | 7.95 | 8.09 | 7.75 | 674554 |
| 1740782400 | 7.75 | 0.03 | 0.39 | 7.58 | 7.77 | 7.44 | 1977690 |
| 1740696000 | 7.72 | -0.47 | -5.74 | 8.08 | 8.1 | 7.72 | 752912 |
| 1740609600 | 8.19 | 0.36 | 4.60 | 7.87 | 8.32 | 7.81 | 950571 |
| 1740523200 | 7.83 | -0.24 | -2.97 | 8.0399999 | 8.0399999 | 7.6 | 855931 |
| 1740436800 | 8.07 | 0.16 | 2.02 | 7.91 | 8.14 | 7.71 | 1441059 |
| 1740177600 | 7.91 | -0.27 | -3.30 | 8.0399999 | 8.2 | 7.84 | 1305242 |
| 1740091200 | 8.18 | 0.55 | 7.21 | 7.7 | 8.23 | 7.55 | 1459919 |
| 1740004800 | 7.63 | 0 | 0.00 | 7.63 | 7.66 | 7.45 | 1985505 |
| 1739918400 | 7.63 | -0.07 | -0.91 | 7.82 | 7.83 | 7.57 | 1305947 |
| 1739572800 | 7.7 | -0.4 | -4.94 | 8.46 | 8.46 | 7.64 | 1700192 |
| 1739486400 | 8.1 | -0.17 | -2.06 | 8.2899999 | 8.2899999 | 8 | 1228560 |
| 1739400000 | 8.27 | 0.26 | 3.25 | 8.01 | 8.46 | 7.99 | 1033834 |
| 1739313600 | 8.01 | -0.15 | -1.84 | 8.02 | 8.18 | 7.9 | 1428079 |
| 1739227200 | 8.16 | 0.13 | 1.62 | 8.31 | 8.49 | 8.09 | 1204416 |
| 1738968000 | 8.03 | -0.29 | -3.49 | 8.48 | 8.55 | 8.01 | 1012046 |
| 1738881600 | 8.32 | -0.29 | -3.37 | 8.6199999 | 8.6199999 | 8.28 | 1291911 |
| 1738795200 | 8.61 | -0.21 | -2.38 | 8.77 | 8.9 | 8.52 | 1294730 |
| 1738708800 | 8.82 | 0.48 | 5.76 | 8.44 | 8.95 | 8.3699999 | 1269900 |
| 1738622400 | 8.34 | 0.06 | 0.72 | 8.2899999 | 8.6199999 | 8.21 | 1024546 |
| 1738363200 | 8.28 | -0.39 | -4.50 | 8.69 | 8.74 | 8.22 | 1307147 |
| 1738276800 | 8.67 | 0.65 | 8.10 | 8.3 | 8.69 | 8.2899999 | 1245299 |
| 1738190400 | 8.02 | 0.31 | 4.02 | 7.72 | 8.09 | 7.72 | 878185 |
| 1738104000 | 7.71 | 0.12 | 1.58 | 7.62 | 7.77 | 7.4 | 826224 |
| 1738017600 | 7.59 | -0.49 | -6.06 | 7.93 | 7.93 | 7.49 | 1172888 |
| 1737758400 | 8.08 | 0.01 | 0.12 | 8.23 | 8.33 | 8.0399999 | 963624 |
| 1737672000 | 8.07 | -0.03 | -0.37 | 7.95 | 8.1199999 | 7.87 | 707830 |
| 1737585600 | 8.1 | -0.13 | -1.58 | 8.27 | 8.32 | 8.01 | 668766 |
| 1737499200 | 8.23 | -0.23 | -2.72 | 8.4 | 8.77 | 8.2 | 1094369 |
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
