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 | -0.54 | -4.87804878049 | 11.07 | 11.1 | 10.4 | 65174 | 10.90257683 | CS |
| 4 | -0.62 | -5.56053811659 | 11.15 | 11.65 | 10.4 | 49938 | 11.09307913 | CS |
| 12 | -1.5 | -12.4688279302 | 12.03 | 12.45 | 10.4 | 49003 | 11.4218064 | CS |
| 26 | -1.72 | -14.0408163265 | 12.25 | 13.46 | 10.4 | 34401 | 11.80311554 | CS |
| 52 | -2.57 | -19.6183206107 | 13.1 | 13.46 | 10.4 | 26305 | 11.89395943 | CS |
| 156 | -8.97 | -46 | 19.5 | 19.59 | 10.2 | 18753 | 13.41592519 | CS |
| 260 | -4.4 | -29.4708640322 | 14.93 | 22.78 | 10.2 | 15796 | 14.02795337 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 10.75 | -0.13 | -1.19 | 10.95 | 10.95 | 10.7 | 90889 |
| 1737672000 | 10.88 | -0.17 | -1.54 | 11.05 | 11.06 | 10.81 | 105781 |
| 1737585600 | 11.05 | 0.01 | 0.09 | 11.08 | 11.08 | 10.99 | 27767 |
| 1737499200 | 11.04 | 0.03 | 0.27 | 11.08 | 11.1 | 10.94 | 42200 |
| 1737412800 | 11.01 | 0.01 | 0.09 | 11.07 | 11.09 | 10.91 | 59233 |
| 1737153600 | 11 | -0.08 | -0.72 | 11.13 | 11.13 | 11 | 27052 |
| 1737067200 | 11.08 | 0.09 | 0.82 | 11.04 | 11.12 | 10.95 | 38014 |
| 1736980800 | 10.99 | 0.06 | 0.55 | 11.02 | 11.06 | 10.95 | 43543 |
| 1736894400 | 10.93 | -0.08 | -0.73 | 11.06 | 11.06 | 10.9 | 40278 |
| 1736808000 | 11.01 | -0.06 | -0.54 | 11.19 | 11.19 | 10.97 | 51618 |
| 1736548800 | 11.07 | 0.05 | 0.45 | 11.09 | 11.11 | 10.99 | 41764 |
| 1736462400 | 11.02 | -0.12 | -1.08 | 11.05 | 11.1 | 10.98 | 49727 |
| 1736376000 | 11.14 | -0.17 | -1.50 | 11.31 | 11.31 | 10.99 | 66929 |
| 1736289600 | 11.31 | -0.14 | -1.22 | 11.45 | 11.49 | 11.11 | 46429 |
| 1736203200 | 11.45 | -0.08 | -0.69 | 11.65 | 11.65 | 11.33 | 50651 |
| 1735944000 | 11.53 | 0.08 | 0.70 | 11.49 | 11.62 | 11.43 | 33106 |
| 1735857600 | 11.45 | 0.11 | 0.97 | 11.45 | 11.52 | 11.23 | 60945 |
| 1735684800 | 11.34 | 0.01 | 0.09 | 11.2 | 11.43 | 11.2 | 26070 |
| 1735598400 | 11.33 | 0.2 | 1.80 | 11.15 | 11.36 | 11.02 | 46820 |
| 1735339200 | 11.13 | -0.05 | -0.45 | 11.16 | 11.27 | 11.11 | 31494 |
| 1735069200 | 11.18 | 0.15 | 1.36 | 11.11 | 11.21 | 11.11 | 18592 |
| 1734993600 | 11.03 | -0.01 | -0.09 | 11.09 | 11.09 | 10.95 | 33503 |
| 1734734400 | 11.04 | 0.05 | 0.45 | 10.95 | 11.06 | 10.95 | 48023 |
| 1734648000 | 10.99 | -0.15 | -1.35 | 11.05 | 11.15 | 10.96 | 62719 |
| 1734561600 | 11.14 | -0.19 | -1.68 | 11.33 | 11.55 | 11.06 | 58812 |
| 1734475200 | 11.33 | 0.25 | 2.26 | 11.08 | 11.33 | 11 | 38680 |
| 1734388800 | 11.08 | -0.05 | -0.45 | 11.2 | 11.2 | 10.96 | 104876 |
| 1734129600 | 11.13 | -0.11 | -0.98 | 11.24 | 11.25 | 11.1 | 74064 |
| 1734043200 | 11.24 | -0.19 | -1.66 | 11.46 | 11.48 | 11.15 | 81573 |
| 1733956800 | 11.43 | -0.08 | -0.70 | 11.51 | 11.61 | 11.4 | 39788 |
| 1733870400 | 11.51 | -0.18 | -1.54 | 11.71 | 11.71 | 11.4 | 68853 |
| 1733784000 | 11.69 | 0.1 | 0.86 | 11.61 | 11.82 | 11.56 | 18190 |
| 1733524800 | 11.59 | 0.12 | 1.05 | 11.55 | 11.64 | 11.47 | 38506 |
| 1733438400 | 11.47 | -0.15 | -1.29 | 11.58 | 11.69 | 11.39 | 102719 |
| 1733352000 | 11.62 | -0.06 | -0.51 | 11.68 | 11.72 | 11.5 | 44547 |
| 1733265600 | 11.68 | -0.11 | -0.93 | 11.95 | 11.95 | 11.51 | 54179 |
| 1733179200 | 11.79 | -0.27 | -2.24 | 12.09 | 12.1 | 11.73 | 65190 |
| 1732920000 | 12.06 | -0.21 | -1.71 | 12.18 | 12.18 | 12.02 | 26244 |
| 1732833600 | 12.27 | 0.01 | 0.08 | 12.27 | 12.3 | 12.2 | 19444 |
| 1732747200 | 12.26 | 0.18 | 1.49 | 12.16 | 12.45 | 12.05 | 44675 |
| 1732660800 | 12.08 | -0.05 | -0.41 | 12.17 | 12.18 | 12.04 | 29582 |
| 1732574400 | 12.13 | 0.08 | 0.66 | 12.1 | 12.18 | 12.1 | 55193 |
| 1732315200 | 12.05 | 0.08 | 0.67 | 12.08 | 12.16 | 12 | 22145 |
| 1732228800 | 11.97 | -0.04 | -0.33 | 12.01 | 12.1 | 11.85 | 48044 |
| 1732142400 | 12.01 | -0.01 | -0.08 | 12.02 | 12.1 | 11.96 | 14655 |
| 1732056000 | 12.02 | -0.02 | -0.17 | 12.16 | 12.16 | 12 | 17367 |
| 1731969600 | 12.04 | 0.04 | 0.33 | 12 | 12.14 | 11.88 | 74279 |
| 1731710400 | 12 | 0.04 | 0.33 | 11.91 | 12.04 | 11.9 | 28795 |
| 1731624000 | 11.96 | -0.22 | -1.81 | 12.18 | 12.18 | 11.9 | 48188 |
| 1731537600 | 12.18 | 0.27 | 2.27 | 11.94 | 12.18 | 11.92 | 22919 |
| 1731451200 | 11.91 | -0.03 | -0.25 | 12.02 | 12.02 | 11.75 | 51932 |
| 1731364800 | 11.94 | 0.04 | 0.34 | 11.93 | 12.05 | 11.9 | 50478 |
| 1731105600 | 11.9 | 0.33 | 2.85 | 11.64 | 11.92 | 11.58 | 62149 |
| 1731019200 | 11.57 | 0.01 | 0.09 | 11.65 | 11.7 | 11.46 | 48974 |
| 1730932800 | 11.56 | 0.1 | 0.87 | 11.98 | 11.98 | 11.3 | 53501 |
| 1730846400 | 11.46 | -0.18 | -1.55 | 11.61 | 11.66 | 11.38 | 78422 |
| 1730760000 | 11.64 | -0.29 | -2.43 | 12.03 | 12.03 | 11.61 | 63086 |
| 1730497200 | 11.93 | -0.32 | -2.61 | 12.24 | 12.34 | 11.87 | 55815 |
| 1730410800 | 12.25 | -0.25 | -2.00 | 12.48 | 12.48 | 12.18 | 25456 |
| 1730324400 | 12.5 | -0.07 | -0.56 | 12.58 | 12.63 | 12.38 | 54599 |
| 1730238000 | 12.57 | -0.09 | -0.71 | 12.65 | 12.66 | 12.56 | 41165 |
| 1730151600 | 12.66 | 0.01 | 0.08 | 12.65 | 12.67 | 12.61 | 19389 |
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
