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 | -0.13 | -1.06557377049 | 12.2 | 12.24 | 11.89 | 43229 | 12.06524648 | CS |
| 4 | 0.6 | 5.2310374891 | 11.47 | 12.3 | 10.8 | 43856 | 11.71681949 | CS |
| 12 | 1.66 | 15.9462055716 | 10.41 | 12.3 | 10.22 | 33857 | 11.25593347 | CS |
| 26 | 2.16 | 21.7961654894 | 9.91 | 12.3 | 9.79 | 35291 | 10.6517129 | CS |
| 52 | 3.34 | 38.2588774341 | 8.73 | 12.3 | 8.5 | 29027 | 10.21233931 | CS |
| 156 | -0.67 | -5.2590266876 | 12.74 | 13.04 | 7.65 | 35650 | 10.64129876 | CS |
| 260 | 1.07 | 9.72727272727 | 11 | 13.18 | 4.71 | 28258 | 10.84432033 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 12.07 | 0.02 | 0.17 | 12.18 | 12.18 | 12.05 | 34558 |
| 1732228800 | 12.05 | 0.05 | 0.42 | 12.01 | 12.08 | 11.96 | 29752 |
| 1732142400 | 12 | -0.06 | -0.50 | 11.99 | 12.08 | 11.89 | 43603 |
| 1732056000 | 12.06 | -0.1 | -0.82 | 12.17 | 12.17 | 12.01 | 23701 |
| 1731969600 | 12.16 | 0.15 | 1.25 | 12.18 | 12.21 | 12.05 | 66681 |
| 1731710400 | 12.01 | -0.28 | -2.28 | 12.2 | 12.24 | 12 | 52408 |
| 1731624000 | 12.29 | 0.15 | 1.24 | 12.24 | 12.3 | 12.1 | 80037 |
| 1731537600 | 12.14 | 0.45 | 3.85 | 11.88 | 12.2 | 11.8 | 137970 |
| 1731451200 | 11.69 | 0.14 | 1.21 | 11.56 | 11.69 | 11.47 | 55894 |
| 1731364800 | 11.55 | 0.04 | 0.35 | 11.55 | 11.64 | 11.49 | 39756 |
| 1731105600 | 11.51 | 0.18 | 1.59 | 11.34 | 11.55 | 11.34 | 52183 |
| 1731019200 | 11.33 | 0.03 | 0.27 | 11.27 | 11.35 | 11.2 | 29054 |
| 1730932800 | 11.3 | 0.36 | 3.29 | 11.06 | 11.34 | 11.06 | 16190 |
| 1730846400 | 10.94 | 0.11 | 1.02 | 10.81 | 10.98 | 10.8 | 24223 |
| 1730760000 | 10.83 | -0.08 | -0.73 | 10.9 | 10.96 | 10.81 | 45745 |
| 1730497200 | 10.91 | -0.08 | -0.73 | 11.43 | 11.43 | 10.91 | 15383 |
| 1730410800 | 10.99 | -0.29 | -2.57 | 11.24 | 11.24 | 10.98 | 29696 |
| 1730324400 | 11.28 | -0.12 | -1.05 | 11.4 | 11.44 | 11.28 | 38519 |
| 1730238000 | 11.4 | 0.01 | 0.09 | 11.4 | 11.46 | 11.36 | 21680 |
| 1730151600 | 11.39 | 0.03 | 0.26 | 11.53 | 11.53 | 11.39 | 34875 |
| 1729892400 | 11.36 | -0.11 | -0.96 | 11.47 | 11.51 | 11.36 | 39769 |
| 1729806000 | 11.47 | -0.04 | -0.35 | 11.39 | 11.54 | 11.39 | 38973 |
| 1729719600 | 11.51 | -0.07 | -0.60 | 11.55 | 11.55 | 11.36 | 31812 |
| 1729633200 | 11.58 | 0.03 | 0.26 | 11.5 | 11.58 | 11.47 | 26770 |
| 1729546800 | 11.55 | 0.03 | 0.26 | 11.51 | 11.58 | 11.49 | 42819 |
| 1729287600 | 11.52 | -0.01 | -0.09 | 11.53 | 11.66 | 11.52 | 21838 |
| 1729201200 | 11.53 | 0.12 | 1.05 | 11.35 | 11.55 | 11.35 | 32827 |
| 1729114800 | 11.41 | 0.17 | 1.51 | 11.23 | 11.45 | 11.23 | 35748 |
| 1729028400 | 11.24 | -0.01 | -0.09 | 11.22 | 11.37 | 11.22 | 27270 |
| 1728682800 | 11.25 | 0.06 | 0.54 | 11.22 | 11.38 | 11.22 | 20921 |
| 1728596400 | 11.19 | 0.23 | 2.10 | 11.17 | 11.21 | 11.11 | 19967 |
| 1728510000 | 10.96 | 0 | 0.00 | 10.96 | 10.96 | 10.96 | 0 |
| 1728423600 | 10.96 | 0.09 | 0.83 | 10.9 | 10.96 | 10.82 | 21817 |
| 1728337200 | 10.87 | 0 | 0.00 | 10.87 | 11 | 10.82 | 51083 |
| 1728078000 | 10.87 | 0.07 | 0.65 | 10.85 | 10.87 | 10.8 | 31037 |
| 1727991600 | 10.8 | 0 | 0.00 | 10.81 | 10.87 | 10.76 | 12507 |
| 1727905200 | 10.8 | 0.08 | 0.75 | 10.76 | 10.81 | 10.72 | 69200 |
| 1727818800 | 10.72 | -0.06 | -0.56 | 10.73 | 10.82 | 10.72 | 24690 |
| 1727730000 | 10.78 | 0.06 | 0.56 | 10.73 | 10.8 | 10.71 | 10043 |
| 1727473200 | 10.72 | -0.07 | -0.65 | 10.76 | 10.76 | 10.67 | 23046 |
| 1727386800 | 10.79 | 0.04 | 0.37 | 10.76 | 10.86 | 10.75 | 41582 |
| 1727300400 | 10.75 | -0.06 | -0.56 | 10.82 | 10.84 | 10.75 | 13647 |
| 1727214000 | 10.81 | 0.07 | 0.65 | 10.74 | 10.81 | 10.73 | 20169 |
| 1727127600 | 10.74 | -0.01 | -0.09 | 10.75 | 10.78 | 10.68 | 12359 |
| 1726868400 | 10.75 | 0 | 0.00 | 10.74 | 10.78 | 10.68 | 23414 |
| 1726782000 | 10.75 | 0.1 | 0.94 | 10.67 | 10.75 | 10.6 | 31342 |
| 1726695600 | 10.65 | -0.02 | -0.19 | 10.61 | 10.7 | 10.58 | 35659 |
| 1726609200 | 10.67 | 0 | 0.00 | 10.65 | 10.73 | 10.58 | 30656 |
| 1726522800 | 10.67 | 0.07 | 0.66 | 10.55 | 10.71 | 10.55 | 51198 |
| 1726263600 | 10.6 | 0.03 | 0.28 | 10.53 | 10.6 | 10.53 | 23009 |
| 1726177200 | 10.57 | 0.13 | 1.25 | 10.38 | 10.57 | 10.38 | 28007 |
| 1726090800 | 10.44 | 0.08 | 0.77 | 10.41 | 10.44 | 10.33 | 19556 |
| 1726004400 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1725918000 | 10.36 | 0.14 | 1.37 | 10.33 | 10.46 | 10.26 | 34041 |
| 1725658800 | 10.22 | -0.08 | -0.78 | 10.31 | 10.46 | 10.22 | 33122 |
| 1725572400 | 10.3 | -0.11 | -1.06 | 10.49 | 10.49 | 10.26 | 23905 |
| 1725486000 | 10.41 | -0.03 | -0.29 | 10.41 | 10.46 | 10.41 | 7579 |
| 1725399600 | 10.44 | -0.13 | -1.23 | 10.55 | 10.58 | 10.42 | 26104 |
| 1725054000 | 10.57 | 0.03 | 0.28 | 10.41 | 10.65 | 10.41 | 27471 |
| 1724967600 | 10.54 | -0.02 | -0.19 | 10.57 | 10.62 | 10.52 | 21194 |
| 1724881200 | 10.56 | -0.09 | -0.85 | 10.6 | 10.69 | 10.52 | 54921 |
| 1724794800 | 10.65 | 0.03 | 0.28 | 10.65 | 10.66 | 10.57 | 21158 |
| 1724708400 | 10.62 | 0.02 | 0.19 | 10.64 | 10.69 | 10.56 | 67764 |
| 1724449200 | 10.6 | 0.15 | 1.44 | 10.45 | 10.62 | 10.45 | 51407 |
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
