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 | 0.61 | 7.37605804111 | 8.27 | 9.01 | 8.23 | 368057 | 8.57720162 | CS |
| 4 | 0.73 | 8.95705521472 | 8.15 | 9.01 | 7.91 | 379665 | 8.28554311 | CS |
| 12 | 1.3 | 17.1503957784 | 7.58 | 9.01 | 7.47 | 347865 | 8.09015109 | CS |
| 26 | 1.81 | 25.6011315417 | 7.07 | 9.01 | 6.93 | 396204 | 8.10405013 | CS |
| 52 | 2.78 | 45.5737704918 | 6.1 | 9.01 | 5.36 | 350697 | 7.66164402 | CS |
| 156 | 1.34 | 17.7718832891 | 7.54 | 11.61 | 5.36 | 349614 | 7.6717989 | CS |
| 260 | 0.16 | 1.83486238532 | 8.72 | 14.22 | 4.64 | 381544 | 8.55114536 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708800 | 8.7899999 | 0.03 | 0.34 | 8.74 | 8.83 | 8.68 | 193415 |
| 1738622400 | 8.76 | 0.28 | 3.30 | 8.58 | 8.76 | 8.51 | 426100 |
| 1738363200 | 8.48 | -0.12 | -1.40 | 8.66 | 8.67 | 8.44 | 233740 |
| 1738276800 | 8.6 | 0.29 | 3.49 | 8.44 | 8.66 | 8.3699999 | 577266 |
| 1738190400 | 8.31 | 0.05 | 0.61 | 8.27 | 8.3699999 | 8.23 | 409764 |
| 1738104000 | 8.26 | 0.12 | 1.47 | 8.16 | 8.26 | 8.13 | 331470 |
| 1738017600 | 8.14 | -0.11 | -1.33 | 8.2 | 8.21 | 8.08 | 303617 |
| 1737758400 | 8.25 | 0.01 | 0.12 | 8.3 | 8.4 | 8.21 | 496712 |
| 1737672000 | 8.24 | 0.03 | 0.37 | 8.14 | 8.27 | 8.11 | 676328 |
| 1737585600 | 8.21 | 0.03 | 0.37 | 8.23 | 8.31 | 8.11 | 286938 |
| 1737499200 | 8.18 | -0.05 | -0.61 | 8.23 | 8.36 | 8.18 | 812853 |
| 1737412800 | 8.23 | -0.04 | -0.48 | 8.21 | 8.31 | 8.21 | 122735 |
| 1737153600 | 8.27 | 0.1 | 1.22 | 8.15 | 8.28 | 8.08 | 340214 |
| 1737067200 | 8.17 | -0.07 | -0.85 | 8.34 | 8.35 | 8.17 | 181627 |
| 1736980800 | 8.24 | 0.05 | 0.61 | 8.25 | 8.2899999 | 8.1199999 | 223883 |
| 1736894400 | 8.19 | 0.24 | 3.02 | 8 | 8.26 | 8 | 448994 |
| 1736808000 | 7.95 | -0.2 | -2.45 | 8.0399999 | 8.06 | 7.91 | 243752 |
| 1736548800 | 8.15 | 0 | 0.00 | 8.27 | 8.38 | 8.1199999 | 740507 |
| 1736462400 | 8.15 | -0.03 | -0.37 | 8.18 | 8.22 | 8.15 | 81966 |
| 1736376000 | 8.18 | 0.07 | 0.86 | 8.15 | 8.22 | 8.07 | 461417 |
| 1736289600 | 8.11 | 0.1 | 1.25 | 8.15 | 8.28 | 8.05 | 721592 |
| 1736203200 | 8.01 | -0.21 | -2.55 | 8.22 | 8.23 | 8.01 | 214918 |
| 1735944000 | 8.22 | -0.01 | -0.12 | 8.21 | 8.28 | 8.15 | 232672 |
| 1735857600 | 8.23 | 0.19 | 2.36 | 8.14 | 8.26 | 8.14 | 231224 |
| 1735684800 | 8.0399999 | 0.07 | 0.88 | 7.97 | 8.06 | 7.94 | 198312 |
| 1735598400 | 7.97 | 0.09 | 1.14 | 7.78 | 8.03 | 7.76 | 431313 |
| 1735339200 | 7.88 | 0.08 | 1.03 | 7.8 | 7.91 | 7.73 | 286606 |
| 1735069200 | 7.8 | 0.05 | 0.65 | 7.76 | 7.83 | 7.74 | 111508 |
| 1734993600 | 7.75 | 0.03 | 0.39 | 7.7 | 7.77 | 7.68 | 829308 |
| 1734734400 | 7.72 | 0 | 0.00 | 7.73 | 7.88 | 7.71 | 476455 |
| 1734648000 | 7.72 | -0.04 | -0.52 | 7.78 | 7.83 | 7.68 | 240955 |
| 1734561600 | 7.76 | -0.28 | -3.48 | 8.03 | 8.03 | 7.72 | 291047 |
| 1734475200 | 8.0399999 | 0.06 | 0.75 | 7.85 | 8.1 | 7.84 | 241136 |
| 1734388800 | 7.98 | -0.02 | -0.25 | 8.02 | 8.03 | 7.84 | 422112 |
| 1734129600 | 8 | -0.09 | -1.11 | 8.03 | 8.05 | 7.87 | 359321 |
| 1734043200 | 8.09 | -0.21 | -2.53 | 8.16 | 8.21 | 8.07 | 245958 |
| 1733956800 | 8.3 | 0.26 | 3.23 | 8.05 | 8.33 | 8.03 | 302296 |
| 1733870400 | 8.0399999 | -0.03 | -0.37 | 8.25 | 8.2899999 | 8.01 | 251533 |
| 1733784000 | 8.07 | 0.2 | 2.54 | 8.06 | 8.2899999 | 8.01 | 501420 |
| 1733524800 | 7.87 | -0.2 | -2.48 | 8.1 | 8.1 | 7.83 | 292805 |
| 1733438400 | 8.07 | -0.02 | -0.25 | 8.1199999 | 8.18 | 8.01 | 142131 |
| 1733352000 | 8.09 | 0 | 0.00 | 8.06 | 8.2 | 8.01 | 181249 |
| 1733265600 | 8.09 | 0.2 | 2.53 | 7.95 | 8.19 | 7.95 | 166390 |
| 1733179200 | 7.89 | -0.23 | -2.83 | 8.02 | 8.18 | 7.87 | 313454 |
| 1732920000 | 8.1199999 | 0 | 0.00 | 8.2 | 8.27 | 8.09 | 191912 |
| 1732833600 | 8.1199999 | -0.08 | -0.98 | 8.18 | 8.2 | 8.06 | 155427 |
| 1732747200 | 8.2 | 0.02 | 0.24 | 8.25 | 8.27 | 8.15 | 226567 |
| 1732660800 | 8.18 | 0.03 | 0.37 | 8.14 | 8.19 | 8.1 | 216354 |
| 1732574400 | 8.15 | -0.03 | -0.37 | 7.95 | 8.18 | 7.84 | 721121 |
| 1732315200 | 8.18 | 0.07 | 0.86 | 8.1199999 | 8.25 | 8.07 | 544647 |
| 1732228800 | 8.11 | 0.15 | 1.88 | 8 | 8.1199999 | 7.94 | 479032 |
| 1732142400 | 7.96 | 0.05 | 0.63 | 7.85 | 7.97 | 7.85 | 350191 |
| 1732056000 | 7.91 | 0.16 | 2.06 | 7.82 | 7.92 | 7.74 | 260122 |
| 1731969600 | 7.75 | 0.2 | 2.65 | 7.76 | 7.84 | 7.69 | 201029 |
| 1731710400 | 7.55 | -0.17 | -2.20 | 7.74 | 7.8 | 7.55 | 209642 |
| 1731624000 | 7.72 | 0.17 | 2.25 | 7.47 | 7.77 | 7.47 | 526164 |
| 1731537600 | 7.55 | 0.01 | 0.13 | 7.58 | 7.63 | 7.48 | 467081 |
| 1731451200 | 7.54 | -0.07 | -0.92 | 7.51 | 7.65 | 7.51 | 424567 |
| 1731364800 | 7.61 | -0.4 | -4.99 | 7.77 | 7.83 | 7.52 | 1204986 |
| 1731105600 | 8.01 | -0.76 | -8.67 | 8.64 | 8.65 | 7.95 | 1400489 |
| 1731019200 | 8.77 | 0.18 | 2.10 | 8.63 | 8.84 | 8.47 | 844513 |
| 1730932800 | 8.59 | -0.16 | -1.83 | 8.41 | 8.71 | 8.34 | 667060 |
| 1730846400 | 8.75 | 0.15 | 1.74 | 8.6199999 | 8.76 | 8.61 | 566156 |
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
