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 | 0.02 | 0.19512195122 | 10.25 | 10.35 | 9.7 | 2939 | 10.10695155 | CS |
| 4 | -1.45 | -12.3720136519 | 11.72 | 11.76 | 9.7 | 7094 | 10.67189999 | CS |
| 12 | 2.97 | 40.6849315068 | 7.3 | 12.5 | 7.3 | 10469 | 9.89252946 | CS |
| 26 | 3.02 | 41.6551724138 | 7.25 | 12.5 | 6.31 | 10073 | 8.66009067 | CS |
| 52 | 3.15 | 44.2415730337 | 7.12 | 12.5 | 6.25 | 7188 | 8.31490429 | CS |
| 156 | 8.59 | 511.30952381 | 1.68 | 17.5 | 1.6 | 6628 | 9.00700637 | CS |
| 260 | 8.66 | 537.888198758 | 1.61 | 17.5 | 1.52 | 20425 | 3.52511434 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 10.27 | -0.04 | -0.39 | 10.29 | 10.29 | 10.27 | 500 |
| 1742506800 | 10.31 | 0.32 | 3.20 | 9.97 | 10.31 | 9.88 | 3146 |
| 1742420400 | 9.99 | -0.22 | -2.15 | 10.14 | 10.14 | 9.7 | 8650 |
| 1742334000 | 10.21 | -0.1 | -0.97 | 10.33 | 10.35 | 10.21 | 2100 |
| 1742247600 | 10.31 | 0.06 | 0.59 | 10.25 | 10.31 | 10.2 | 700 |
| 1741988400 | 10.25 | 0.04 | 0.39 | 10.25 | 10.25 | 10.25 | 100 |
| 1741902000 | 10.21 | 0 | 0.00 | 10 | 10.26 | 10 | 7811 |
| 1741815600 | 10.21 | 0.03 | 0.29 | 10.2 | 10.25 | 9.7 | 6100 |
| 1741729200 | 10.18 | 0.09 | 0.89 | 10.12 | 10.19 | 10.12 | 713 |
| 1741642800 | 10.09 | -0.09 | -0.88 | 10.25 | 10.25 | 10.05 | 10266 |
| 1741387200 | 10.18 | 0.08 | 0.79 | 10.09 | 10.18 | 10.08 | 700 |
| 1741300800 | 10.1 | 0.04 | 0.40 | 10.04 | 10.1 | 10 | 1100 |
| 1741214400 | 10.06 | 0.01 | 0.10 | 10.03 | 10.13 | 10.03 | 1700 |
| 1741128000 | 10.05 | -0.67 | -6.25 | 10.92 | 10.92 | 10.05 | 11800 |
| 1741041600 | 10.72 | 0.2 | 1.90 | 10.52 | 10.72 | 10.52 | 10794 |
| 1740782400 | 10.52 | -0.01 | -0.09 | 10.54 | 10.85 | 10.07 | 7350 |
| 1740696000 | 10.53 | 0.07 | 0.67 | 10.64 | 10.64 | 10.53 | 2500 |
| 1740609600 | 10.46 | -0.36 | -3.33 | 10.92 | 10.92 | 10.29 | 6150 |
| 1740523200 | 10.82 | -0.78 | -6.72 | 11.42 | 11.42 | 10.82 | 30175 |
| 1740436800 | 11.6 | -0.16 | -1.36 | 11.74 | 11.74 | 11.4 | 28030 |
| 1740177600 | 11.76 | 0.04 | 0.34 | 11.72 | 11.76 | 11.72 | 2000 |
| 1740091200 | 11.72 | -0.25 | -2.09 | 11.95 | 12.01 | 11.68 | 15100 |
| 1740004800 | 11.97 | -0.11 | -0.91 | 12.06 | 12.06 | 11.97 | 2500 |
| 1739918400 | 12.08 | 0.24 | 2.03 | 12.09 | 12.5 | 12 | 20152 |
| 1739572800 | 11.84 | 0.64 | 5.71 | 11.2 | 12.06 | 11 | 25043 |
| 1739486400 | 11.2 | 0.21 | 1.91 | 10.99 | 11.2 | 10.84 | 23555 |
| 1739400000 | 10.99 | 0.13 | 1.20 | 10.88 | 11.25 | 10.88 | 4909 |
| 1739313600 | 10.86 | 0.2 | 1.88 | 10.64 | 11 | 10.6 | 8565 |
| 1739227200 | 10.66 | 0 | 0.00 | 10.7 | 10.72 | 10.66 | 1788 |
| 1738968000 | 10.66 | 0.46 | 4.51 | 10.18 | 10.69 | 10.18 | 6700 |
| 1738881600 | 10.2 | -0.4 | -3.77 | 10.58 | 10.58 | 10 | 3600 |
| 1738795200 | 10.6 | -0.11 | -1.03 | 9.83 | 11 | 9.83 | 17978 |
| 1738708800 | 10.71 | 0.71 | 7.10 | 10.04 | 11.04 | 10.04 | 44893 |
| 1738622400 | 10 | -0.51 | -4.85 | 10.39 | 10.4 | 10 | 15499 |
| 1738363200 | 10.51 | 0.5 | 5.00 | 9.96 | 10.63 | 9.84 | 26680 |
| 1738276800 | 10.01 | 0.61 | 6.49 | 9.46 | 10.04 | 9.36 | 24502 |
| 1738190400 | 9.4 | 0.08 | 0.86 | 9.31 | 9.4 | 9.31 | 6500 |
| 1738104000 | 9.32 | 0.7 | 8.12 | 8.64 | 9.4 | 8.64 | 34511 |
| 1738017600 | 8.6199999 | 0.44 | 5.38 | 8.1 | 8.84 | 8.1 | 37209 |
| 1737758400 | 8.18 | 0.09 | 1.11 | 8.1 | 8.18 | 8.1 | 400 |
| 1737672000 | 8.09 | 0.04 | 0.50 | 8.03 | 8.09 | 8 | 4436 |
| 1737585600 | 8.05 | 0.05 | 0.63 | 8.0399999 | 8.1 | 8 | 13200 |
| 1737499200 | 8 | -0.23 | -2.79 | 8.07 | 8.13 | 8 | 3600 |
| 1737412800 | 8.23 | -0.03 | -0.36 | 8.28 | 8.28 | 8.23 | 1125 |
| 1737153600 | 8.26 | 0.47 | 6.03 | 7.8 | 8.66 | 7.7 | 59450 |
| 1737067200 | 7.79 | 0.05 | 0.65 | 7.67 | 7.79 | 7.66 | 3700 |
| 1736980800 | 7.74 | 0.3 | 4.03 | 7.47 | 7.87 | 7.47 | 12365 |
| 1736894400 | 7.44 | -0.02 | -0.27 | 7.44 | 7.44 | 7.44 | 800 |
| 1736808000 | 7.46 | -0.04 | -0.53 | 7.5 | 7.5 | 7.46 | 2233 |
| 1736548800 | 7.5 | 0.06 | 0.81 | 7.3 | 7.53 | 7.3 | 9024 |
| 1736462400 | 7.44 | 0.06 | 0.81 | 7.4 | 7.47 | 7.4 | 10300 |
| 1736376000 | 7.38 | -0.06 | -0.81 | 7.42 | 7.42 | 7.38 | 2100 |
| 1736289600 | 7.44 | -0.02 | -0.27 | 7.46 | 7.52 | 7.44 | 1278 |
| 1736203200 | 7.46 | -0.13 | -1.71 | 7.56 | 7.56 | 7.34 | 2600 |
| 1735944000 | 7.59 | -0.05 | -0.65 | 7.61 | 7.61 | 7.59 | 300 |
| 1735857600 | 7.64 | 0.13 | 1.73 | 7.51 | 7.67 | 7.51 | 1000 |
| 1735684800 | 7.51 | 0.03 | 0.40 | 7.5 | 7.55 | 7.5 | 4000 |
| 1735598400 | 7.48 | 0.08 | 1.08 | 7.31 | 7.48 | 7.31 | 3700 |
| 1735339200 | 7.4 | 0.08 | 1.09 | 7.3 | 7.63 | 7.3 | 10000 |
| 1735069200 | 7.32 | -0.24 | -3.17 | 7.54 | 7.56 | 7.32 | 3200 |
| 1734993600 | 7.56 | 0.26 | 3.56 | 7.41 | 7.61 | 7.4 | 5750 |
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
