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 | 0.81 | 6.86440677966 | 11.8 | 12.63 | 11.69 | 353776 | 12.05730106 | CS |
| 4 | 2.05 | 19.4128787879 | 10.56 | 12.63 | 10.45 | 232371 | 11.56536998 | CS |
| 12 | 3.61 | 40.1111111111 | 9 | 12.63 | 8.94 | 215837 | 10.61786347 | CS |
| 26 | 3.01 | 31.3541666667 | 9.6 | 12.63 | 8.83 | 200682 | 9.96190051 | CS |
| 52 | 0.11 | 0.88 | 12.5 | 15 | 8.83 | 217978 | 10.74234853 | CS |
| 156 | -1.17 | -8.49056603774 | 13.78 | 15 | 7.71 | 219991 | 10.74135104 | CS |
| 260 | 0.44 | 3.61544782251 | 12.17 | 18.48 | 7.71 | 255891 | 12.56369413 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733352000 | 12.56 | 0 | 0.00 | 12.56 | 12.56 | 12.56 | 0 |
| 1733265600 | 12.56 | 0.31 | 2.53 | 12.29 | 12.6 | 12.25 | 228281 |
| 1733179200 | 12.25 | 0.13 | 1.07 | 12.19 | 12.3 | 12.15 | 102158 |
| 1732920000 | 12.12 | 0.17 | 1.42 | 11.98 | 12.15 | 11.98 | 197025 |
| 1732833600 | 11.95 | 0.15 | 1.27 | 11.75 | 12.02 | 11.75 | 1150817 |
| 1732747200 | 11.8 | 0.04 | 0.34 | 11.8 | 11.93 | 11.69 | 90601 |
| 1732660800 | 11.76 | 0.05 | 0.43 | 11.66 | 11.84 | 11.57 | 266555 |
| 1732574400 | 11.71 | 0.37 | 3.26 | 11.27 | 11.82 | 11.27 | 337218 |
| 1732315200 | 11.34 | 0.19 | 1.70 | 11.1 | 11.34 | 11.04 | 258144 |
| 1732228800 | 11.15 | -0.01 | -0.09 | 11.1 | 11.26 | 11.1 | 145424 |
| 1732142400 | 11.16 | 0.08 | 0.72 | 11.1 | 11.26 | 11.06 | 87050 |
| 1732056000 | 11.08 | 0.02 | 0.18 | 11.01 | 11.24 | 11.01 | 92983 |
| 1731969600 | 11.06 | 0.05 | 0.45 | 10.95 | 11.08 | 10.95 | 173991 |
| 1731710400 | 11.01 | -0.13 | -1.17 | 11.12 | 11.14 | 10.9 | 123474 |
| 1731624000 | 11.14 | -0.04 | -0.36 | 11.12 | 11.33 | 11.11 | 190956 |
| 1731537600 | 11.18 | 0.01 | 0.09 | 11.13 | 11.25 | 11.12 | 141974 |
| 1731451200 | 11.17 | -0.08 | -0.71 | 11.22 | 11.34 | 11.09 | 124082 |
| 1731364800 | 11.25 | 0.25 | 2.27 | 11 | 11.26 | 10.96 | 119445 |
| 1731105600 | 11 | -0.19 | -1.70 | 11.25 | 11.49 | 10.9 | 174276 |
| 1731019200 | 11.19 | 0.2 | 1.82 | 11.16 | 11.52 | 10.62 | 379117 |
| 1730932800 | 10.99 | 0.35 | 3.29 | 10.56 | 11.05 | 10.45 | 263844 |
| 1730846400 | 10.64 | 0.01 | 0.09 | 10.63 | 10.66 | 10.51 | 112223 |
| 1730760000 | 10.63 | -0.1 | -0.93 | 10.63 | 10.83 | 10.63 | 92958 |
| 1730497200 | 10.73 | 0.24 | 2.29 | 10.51 | 10.76 | 10.51 | 96060 |
| 1730410800 | 10.49 | -0.19 | -1.78 | 10.68 | 10.71 | 10.47 | 103342 |
| 1730324400 | 10.68 | 0.18 | 1.71 | 10.46 | 10.76 | 10.46 | 166746 |
| 1730238000 | 10.5 | -0.14 | -1.32 | 10.57 | 10.61 | 10.4 | 102967 |
| 1730151600 | 10.64 | -0.03 | -0.28 | 10.65 | 10.76 | 10.59 | 92077 |
| 1729892400 | 10.67 | -0.1 | -0.93 | 10.76 | 10.92 | 10.67 | 101626 |
| 1729806000 | 10.77 | 0.12 | 1.13 | 10.65 | 10.83 | 10.57 | 69155 |
| 1729719600 | 10.65 | -0.05 | -0.47 | 10.68 | 10.77 | 10.54 | 71075 |
| 1729633200 | 10.7 | -0.08 | -0.74 | 10.82 | 10.9 | 10.67 | 80041 |
| 1729546800 | 10.78 | 0.05 | 0.47 | 10.73 | 10.85 | 10.56 | 225732 |
| 1729287600 | 10.73 | 0.27 | 2.58 | 10.48 | 10.75 | 10.48 | 177487 |
| 1729201200 | 10.46 | -0.03 | -0.29 | 10.45 | 10.49 | 10.22 | 141246 |
| 1729114800 | 10.49 | 0.01 | 0.10 | 10.43 | 10.59 | 10.43 | 61231 |
| 1729028400 | 10.48 | -0.1 | -0.95 | 10.52 | 10.59 | 10.43 | 93750 |
| 1728682800 | 10.58 | 0.09 | 0.86 | 10.53 | 10.67 | 10.47 | 92193 |
| 1728596400 | 10.49 | -0.09 | -0.85 | 10.53 | 10.58 | 10.42 | 62078 |
| 1728510000 | 10.58 | 0 | 0.00 | 10.58 | 10.73 | 10.54 | 73298 |
| 1728423600 | 10.58 | -0.24 | -2.22 | 10.81 | 10.9 | 10.57 | 205331 |
| 1728337200 | 10.82 | 0.34 | 3.24 | 10.46 | 10.88 | 10.41 | 189986 |
| 1728078000 | 10.48 | -0.05 | -0.47 | 10.59 | 10.74 | 10.4 | 134725 |
| 1727991600 | 10.53 | 0.05 | 0.48 | 10.62 | 10.62 | 10.35 | 124140 |
| 1727905200 | 10.48 | -0.07 | -0.66 | 10.53 | 10.59 | 10.46 | 138268 |
| 1727818800 | 10.55 | 0.12 | 1.15 | 10.44 | 10.62 | 10.32 | 186688 |
| 1727732400 | 10.43 | 0.24 | 2.36 | 10.24 | 10.54 | 10.23 | 227909 |
| 1727473200 | 10.19 | 0.01 | 0.10 | 10.1 | 10.23 | 10.07 | 318750 |
| 1727386800 | 10.18 | 0.11 | 1.09 | 10.12 | 10.32 | 10.11 | 163476 |
| 1727300400 | 10.07 | -0.06 | -0.59 | 10.13 | 10.22 | 10.04 | 123605 |
| 1727214000 | 10.13 | 0.35 | 3.58 | 9.7899999 | 10.17 | 9.78 | 216205 |
| 1727127600 | 9.78 | 0.13 | 1.35 | 9.7 | 9.89 | 9.67 | 124768 |
| 1726868400 | 9.65 | -0.18 | -1.83 | 9.78 | 9.81 | 9.56 | 2784285 |
| 1726782000 | 9.83 | 0.1 | 1.03 | 9.82 | 9.89 | 9.71 | 82624 |
| 1726695600 | 9.73 | -0.03 | -0.31 | 9.71 | 9.8699999 | 9.71 | 109893 |
| 1726609200 | 9.76 | 0.06 | 0.62 | 9.75 | 9.93 | 9.68 | 186172 |
| 1726522800 | 9.7 | 0.18 | 1.89 | 9.5399999 | 9.83 | 9.46 | 197607 |
| 1726263600 | 9.52 | 0.05 | 0.53 | 9.5 | 9.58 | 9.47 | 168005 |
| 1726177200 | 9.47 | 0.27 | 2.93 | 9.25 | 9.56 | 9.24 | 241570 |
| 1726090800 | 9.2 | 0.18 | 2.00 | 9 | 9.21 | 8.94 | 147702 |
| 1726004400 | 9.02 | -0.07 | -0.77 | 9.08 | 9.08 | 8.9 | 173554 |
| 1725918000 | 9.09 | 0.02 | 0.22 | 9 | 9.13 | 8.92 | 240992 |
| 1725658800 | 9.07 | -0.18 | -1.95 | 9.25 | 9.26 | 9.01 | 227584 |
| 1725572400 | 9.25 | -0.04 | -0.43 | 9.36 | 9.4 | 9.2 | 112064 |
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
