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 | 0.95 | 10.9447004608 | 8.68 | 9.99 | 8.48 | 44128 | 9.2343309 | CS |
| 4 | 1.93 | 25.0649350649 | 7.7 | 9.99 | 7.51 | 33087 | 8.58012145 | CS |
| 12 | 5.09 | 112.114537445 | 4.54 | 9.99 | 4.37 | 18720 | 7.45007438 | CS |
| 26 | 4.9 | 103.594080338 | 4.73 | 9.99 | 3.94 | 13426 | 6.35643666 | CS |
| 52 | 5.02 | 108.893709328 | 4.61 | 9.99 | 3.82 | 13079 | 5.48151394 | CS |
| 156 | 9.55 | 11937.5 | 0.08 | 9.99 | 0.075 | 144831 | 1.00700947 | CS |
| 260 | 9.56 | 13657.1428571 | 0.07 | 9.99 | 0.045 | 138861 | 0.77301261 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737153600 | 9.63 | -0.19 | -1.93 | 9.8 | 9.99 | 9.56 | 34235 |
| 1737067200 | 9.82 | 0.54 | 5.82 | 9.39 | 9.82 | 9.36 | 51621 |
| 1736980800 | 9.28 | 0.28 | 3.11 | 8.92 | 9.42 | 8.75 | 58518 |
| 1736894400 | 9 | 0.07 | 0.78 | 9.19 | 9.2 | 8.66 | 44452 |
| 1736808000 | 8.93 | 0.09 | 1.02 | 8.93 | 9.02 | 8.89 | 39515 |
| 1736548800 | 8.84 | 0.37 | 4.37 | 8.68 | 8.94 | 8.48 | 26534 |
| 1736462400 | 8.47 | -0.03 | -0.35 | 8.48 | 8.52 | 8.43 | 22700 |
| 1736376000 | 8.5 | -0.03 | -0.35 | 8.24 | 8.69 | 8.24 | 36479 |
| 1736289600 | 8.53 | -0.18 | -2.07 | 8.74 | 8.9 | 8.44 | 28775 |
| 1736203200 | 8.71 | 0.71 | 8.88 | 8.01 | 8.72 | 7.98 | 59729 |
| 1735944000 | 8 | 0.41 | 5.40 | 7.69 | 8 | 7.55 | 24074 |
| 1735857600 | 7.59 | -0.15 | -1.94 | 7.73 | 7.84 | 7.51 | 17509 |
| 1735684800 | 7.74 | -0.06 | -0.77 | 7.8 | 7.8 | 7.54 | 15584 |
| 1735598400 | 7.8 | -0.01 | -0.13 | 7.79 | 7.81 | 7.72 | 11479 |
| 1735339200 | 7.81 | 0.01 | 0.13 | 7.99 | 7.99 | 7.64 | 13713 |
| 1735069200 | 7.8 | 0 | 0.00 | 7.8 | 7.8 | 7.76 | 5600 |
| 1734993600 | 7.8 | -0.2 | -2.50 | 7.75 | 7.85 | 7.74 | 76770 |
| 1734734400 | 8 | 0.22 | 2.83 | 7.7 | 8 | 7.7 | 29423 |
| 1734648000 | 7.78 | 0.19 | 2.50 | 7.6 | 7.78 | 7.5 | 6941 |
| 1734561600 | 7.59 | -0.08 | -1.04 | 7.67 | 7.87 | 7.58 | 11391 |
| 1734475200 | 7.67 | 0.28 | 3.79 | 7.4 | 7.68 | 7.08 | 11377 |
| 1734388800 | 7.39 | -0.48 | -6.10 | 7.92 | 8.25 | 7.16 | 46978 |
| 1734129600 | 7.87 | 0.77 | 10.85 | 7.19 | 7.92 | 7.19 | 44291 |
| 1734043200 | 7.1 | 0.35 | 5.19 | 6.75 | 7.1 | 6.75 | 27702 |
| 1733956800 | 6.75 | 0.13 | 1.96 | 6.51 | 6.75 | 6.51 | 11479 |
| 1733870400 | 6.62 | 0.07 | 1.07 | 6.55 | 6.62 | 6.48 | 50323 |
| 1733784000 | 6.55 | 0.27 | 4.30 | 6.29 | 6.55 | 6.28 | 22002 |
| 1733524800 | 6.28 | 0.07 | 1.13 | 6.18 | 6.28 | 6.05 | 16524 |
| 1733438400 | 6.21 | 0.05 | 0.81 | 6.19 | 6.2699999 | 6.19 | 8400 |
| 1733352000 | 6.16 | 0.11 | 1.82 | 6.01 | 6.23 | 6.01 | 11802 |
| 1733265600 | 6.05 | 0.05 | 0.83 | 5.94 | 6.05 | 5.94 | 3900 |
| 1733179200 | 6 | 0 | 0.00 | 5.97 | 6 | 5.95 | 2800 |
| 1732920000 | 6 | 0.13 | 2.21 | 5.87 | 6 | 5.87 | 26669 |
| 1732833600 | 5.87 | 0 | 0.00 | 5.89 | 5.89 | 5.87 | 440 |
| 1732747200 | 5.87 | 0 | 0.00 | 5.86 | 5.9 | 5.8 | 2755 |
| 1732660800 | 5.87 | 0.17 | 2.98 | 5.79 | 5.89 | 5.76 | 9108 |
| 1732574400 | 5.7 | 0.05 | 0.88 | 5.6 | 5.73 | 5.5599999 | 11770 |
| 1732315200 | 5.65 | 0.13 | 2.36 | 5.5599999 | 5.8 | 5.5599999 | 10512 |
| 1732228800 | 5.5199999 | -0.04 | -0.72 | 5.5199999 | 5.55 | 5.48 | 8077 |
| 1732142400 | 5.5599999 | 0.37 | 7.13 | 5.26 | 5.5599999 | 5.26 | 20999 |
| 1732056000 | 5.19 | 0.13 | 2.57 | 5.08 | 5.19 | 5.05 | 5159 |
| 1731969600 | 5.0599999 | 0.15 | 3.05 | 4.93 | 5.1 | 4.91 | 19539 |
| 1731710400 | 4.91 | -0.04 | -0.81 | 4.93 | 4.93 | 4.8099999 | 3500 |
| 1731624000 | 4.95 | 0.11 | 2.27 | 4.85 | 4.95 | 4.85 | 13245 |
| 1731537600 | 4.84 | 0.04 | 0.83 | 4.88 | 4.89 | 4.79 | 3400 |
| 1731451200 | 4.8 | 0.3 | 6.67 | 4.5 | 4.9 | 4.49 | 15500 |
| 1731364800 | 4.5 | -0.14 | -3.02 | 4.61 | 4.61 | 4.37 | 7566 |
| 1731105600 | 4.64 | -0.01 | -0.22 | 4.79 | 4.79 | 4.49 | 6781 |
| 1731019200 | 4.65 | -0.01 | -0.21 | 4.7 | 4.8 | 4.65 | 5250 |
| 1730932800 | 4.66 | -0.03 | -0.64 | 4.71 | 4.72 | 4.66 | 1000 |
| 1730846400 | 4.69 | -0.06 | -1.26 | 4.6 | 4.69 | 4.6 | 3395 |
| 1730760000 | 4.75 | 0.07 | 1.50 | 4.68 | 4.75 | 4.64 | 5600 |
| 1730497200 | 4.68 | 0.06 | 1.30 | 4.93 | 4.93 | 4.63 | 4800 |
| 1730410800 | 4.62 | 0.05 | 1.09 | 4.57 | 4.62 | 4.44 | 11200 |
| 1730324400 | 4.57 | 0.07 | 1.56 | 4.57 | 4.58 | 4.5199999 | 5700 |
| 1730238000 | 4.5 | 0.03 | 0.67 | 4.5 | 4.58 | 4.4 | 5400 |
| 1730151600 | 4.47 | -0.35 | -7.26 | 4.7699999 | 4.7699999 | 4.47 | 11619 |
| 1729892400 | 4.82 | 0.29 | 6.40 | 4.54 | 4.82 | 4.54 | 9670 |
| 1729806000 | 4.53 | 0.01 | 0.22 | 4.58 | 4.58 | 4.53 | 2900 |
| 1729719600 | 4.5199999 | -0.16 | -3.42 | 4.65 | 4.66 | 4.42 | 45700 |
| 1729633200 | 4.68 | -0.07 | -1.47 | 4.74 | 4.74 | 4.68 | 4500 |
| 1729546800 | 4.75 | 0.05 | 1.06 | 4.65 | 4.9 | 4.65 | 15966 |
| 1729287600 | 4.7 | 0.04 | 0.86 | 4.76 | 4.7699999 | 4.68 | 2900 |
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
