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 | 0.18 | 2.1978021978 | 8.19 | 8.43 | 7.95 | 7194 | 8.08096018 | CS |
| 4 | -0.67 | -7.41150442478 | 9.04 | 9.15 | 7.6 | 32525 | 8.28473291 | CS |
| 12 | -0.8 | -8.72410032715 | 9.17 | 9.23 | 7.6 | 38167 | 8.55327916 | CS |
| 26 | -0.76 | -8.32420591457 | 9.13 | 9.63 | 7.6 | 42426 | 8.86216917 | CS |
| 52 | -0.48 | -5.42372881356 | 8.85 | 10.27 | 7.4 | 55017 | 8.88120812 | CS |
| 156 | 3.7 | 79.2291220557 | 4.67 | 10.27 | 3.1 | 58973 | 7.19056509 | CS |
| 260 | 7.15 | 586.06557377 | 1.22 | 10.27 | 1.17 | 54644 | 5.92936493 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745617200 | 8.3699999 | 0.29 | 3.59 | 8.39 | 8.43 | 8.23 | 12712 |
| 1745530800 | 8.08 | -0.04 | -0.49 | 8.13 | 8.17 | 8.08 | 2314 |
| 1745444400 | 8.1199999 | 0.05 | 0.62 | 8.15 | 8.22 | 8.1199999 | 13371 |
| 1745358000 | 8.07 | 0.05 | 0.62 | 8.05 | 8.11 | 8.0399999 | 5565 |
| 1745271600 | 8.02 | -0.08 | -0.99 | 8.19 | 8.19 | 7.95 | 7526 |
| 1744926000 | 8.1 | 0.04 | 0.50 | 8.05 | 8.11 | 8 | 7201 |
| 1744839600 | 8.06 | -0.21 | -2.54 | 8.21 | 8.23 | 7.99 | 47208 |
| 1744753200 | 8.27 | 0.1 | 1.22 | 8.21 | 8.35 | 8.15 | 23509 |
| 1744666800 | 8.17 | 0.12 | 1.49 | 8.1 | 8.35 | 8.09 | 30363 |
| 1744407600 | 8.05 | 0.25 | 3.21 | 7.66 | 8.06 | 7.66 | 18085 |
| 1744321200 | 7.8 | -0.24 | -2.99 | 8.2899999 | 8.2899999 | 7.75 | 42360 |
| 1744234800 | 8.0399999 | 0.28 | 3.61 | 7.71 | 8.15 | 7.7 | 49577 |
| 1744148400 | 7.76 | -0.11 | -1.40 | 7.9 | 7.94 | 7.6 | 54061 |
| 1744062000 | 7.87 | -0.38 | -4.61 | 8.01 | 8.11 | 7.63 | 88258 |
| 1743802800 | 8.25 | -0.63 | -7.09 | 8.73 | 8.73 | 8.25 | 39815 |
| 1743716400 | 8.88 | 0.03 | 0.34 | 8.8699999 | 8.9 | 8.57 | 19003 |
| 1743630000 | 8.85 | 0.08 | 0.91 | 8.63 | 8.95 | 8.63 | 33168 |
| 1743543600 | 8.77 | -0.18 | -2.01 | 8.92 | 8.99 | 8.75 | 18957 |
| 1743457200 | 8.95 | -0.12 | -1.32 | 8.28 | 9.15 | 8.28 | 56081 |
| 1743198000 | 9.07 | -0.02 | -0.22 | 9.0399999 | 9.11 | 8.98 | 61546 |
| 1743111600 | 9.09 | 0.08 | 0.89 | 9 | 9.15 | 8.99 | 28553 |
| 1743025200 | 9.01 | -0.07 | -0.77 | 9.11 | 9.2 | 9 | 28789 |
| 1742938800 | 9.08 | 0.18 | 2.02 | 8.8699999 | 9.23 | 8.8699999 | 66208 |
| 1742852400 | 8.9 | 0.02 | 0.23 | 8.61 | 8.98 | 8.61 | 12702 |
| 1742593200 | 8.88 | 0.13 | 1.49 | 8.69 | 8.91 | 8.65 | 23433 |
| 1742506800 | 8.75 | 0.15 | 1.74 | 8.51 | 8.78 | 8.51 | 99698 |
| 1742420400 | 8.6 | 0.4 | 4.88 | 7.88 | 8.61 | 7.88 | 61907 |
| 1742334000 | 8.2 | -0.02 | -0.24 | 8.17 | 8.31 | 8.06 | 92360 |
| 1742247600 | 8.22 | -0.24 | -2.84 | 8.34 | 8.3699999 | 8.06 | 38615 |
| 1741988400 | 8.46 | 0.18 | 2.17 | 8.31 | 8.46 | 8.31 | 11805 |
| 1741902000 | 8.28 | -0.04 | -0.48 | 8.21 | 8.5 | 8.21 | 36709 |
| 1741815600 | 8.32 | -0.13 | -1.54 | 8.5 | 8.5 | 8.32 | 16832 |
| 1741729200 | 8.45 | 0.03 | 0.36 | 8.41 | 8.5 | 8.24 | 17544 |
| 1741642800 | 8.42 | 0.04 | 0.48 | 8.36 | 8.5 | 8.15 | 91137 |
| 1741387200 | 8.38 | 0.14 | 1.70 | 8.21 | 8.8 | 8.15 | 81107 |
| 1741300800 | 8.24 | 0.02 | 0.24 | 8.2 | 8.33 | 8.16 | 22204 |
| 1741214400 | 8.22 | -0.08 | -0.96 | 8.27 | 8.31 | 8.2 | 26368 |
| 1741128000 | 8.3 | 0.11 | 1.34 | 8.1 | 8.38 | 8.05 | 50183 |
| 1741041600 | 8.19 | -0.29 | -3.42 | 8.06 | 8.57 | 8.05 | 23425 |
| 1740782400 | 8.48 | 0.02 | 0.24 | 7.86 | 8.56 | 7.86 | 27147 |
| 1740696000 | 8.46 | -0.04 | -0.47 | 8.51 | 8.55 | 8.33 | 36872 |
| 1740609600 | 8.5 | -0.29 | -3.30 | 8.77 | 8.81 | 8.5 | 18960 |
| 1740523200 | 8.7899999 | -0.02 | -0.23 | 8.83 | 8.83 | 8.6 | 27300 |
| 1740436800 | 8.81 | 0.2 | 2.32 | 8.53 | 8.85 | 8.53 | 52035 |
| 1740177600 | 8.61 | -0.25 | -2.82 | 8.85 | 8.86 | 8.61 | 41850 |
| 1740091200 | 8.86 | 0.03 | 0.34 | 8.82 | 8.93 | 8.82 | 50564 |
| 1740004800 | 8.83 | 0.01 | 0.11 | 8.83 | 8.9 | 8.8 | 97908 |
| 1739918400 | 8.82 | 0.07 | 0.80 | 8.8 | 8.98 | 8.75 | 11703 |
| 1739572800 | 8.75 | -0.01 | -0.11 | 8.78 | 8.83 | 8.75 | 20208 |
| 1739486400 | 8.76 | 0.08 | 0.92 | 8.66 | 8.78 | 8.65 | 38225 |
| 1739400000 | 8.68 | -0.17 | -1.92 | 8.83 | 8.85 | 8.67 | 37679 |
| 1739313600 | 8.85 | 0 | 0.00 | 8.82 | 9 | 8.8 | 25784 |
| 1739227200 | 8.85 | -0.11 | -1.23 | 8.89 | 8.94 | 8.85 | 25033 |
| 1738968000 | 8.96 | -0.06 | -0.67 | 9.0399999 | 9.06 | 8.96 | 20569 |
| 1738881600 | 9.02 | 0.17 | 1.92 | 8.85 | 9.18 | 8.85 | 118805 |
| 1738795200 | 8.85 | 0 | 0.00 | 8.85 | 8.9 | 8.8 | 47810 |
| 1738708800 | 8.85 | 0.05 | 0.57 | 8.78 | 8.92 | 8.78 | 18922 |
| 1738622400 | 8.8 | -0.37 | -4.03 | 8.75 | 8.93 | 8.63 | 36040 |
| 1738363200 | 9.17 | 0 | 0.00 | 9.17 | 9.17 | 9.07 | 12743 |
| 1738276800 | 9.17 | -0.03 | -0.33 | 9.22 | 9.28 | 9.15 | 6191 |
| 1738190400 | 9.2 | 0.17 | 1.88 | 9.05 | 9.25 | 9.0399999 | 25005 |
| 1738104000 | 9.03 | -0.05 | -0.55 | 9.08 | 9.22 | 9.02 | 63118 |
| 1738017600 | 9.08 | -0.12 | -1.30 | 9.17 | 9.2 | 9.08 | 20092 |
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
