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 | -0.82 | -6.85045948204 | 11.97 | 11.99 | 10.42 | 6405 | 11.30926937 | CS |
| 4 | 0.85 | 8.25242718447 | 10.3 | 12.5 | 10.25 | 10884 | 11.53109682 | CS |
| 12 | 0.2 | 1.82648401826 | 10.95 | 12.5 | 9.27 | 8772 | 10.78293914 | CS |
| 26 | 1.12 | 11.1665004985 | 10.03 | 12.5 | 9.27 | 6343 | 10.56605344 | CS |
| 52 | 2.23 | 25 | 8.92 | 12.5 | 8.1 | 5207 | 10.1795409 | CS |
| 156 | 2.32 | 26.2740656852 | 8.83 | 12.5 | 5.15 | 7530 | 7.93324104 | CS |
| 260 | 0.15 | 1.36363636364 | 11 | 12.5 | 5.15 | 9700 | 8.60737228 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 11.15 | -0.05 | -0.45 | 11 | 11.15 | 11 | 907 |
| 1734993600 | 11.2 | 0.01 | 0.09 | 11.2 | 11.2 | 11.2 | 5600 |
| 1734734400 | 11.19 | -0.06 | -0.53 | 11.05 | 11.2 | 10.42 | 10558 |
| 1734648000 | 11.25 | -0.26 | -2.26 | 11.51 | 11.51 | 11.15 | 8363 |
| 1734561600 | 11.51 | -0.29 | -2.46 | 11.79 | 11.79 | 11.51 | 4540 |
| 1734475200 | 11.8 | -0.19 | -1.58 | 11.97 | 11.99 | 11.8 | 2966 |
| 1734388800 | 11.99 | -0.16 | -1.32 | 12.06 | 12.2 | 11.8 | 6110 |
| 1734129600 | 12.15 | -0.18 | -1.46 | 12.47 | 12.47 | 12.15 | 2747 |
| 1734043200 | 12.33 | 0.09 | 0.74 | 12.31 | 12.5 | 12.05 | 20114 |
| 1733956800 | 12.24 | 0.24 | 2.00 | 11.99 | 12.25 | 11.99 | 19162 |
| 1733870400 | 12 | 0 | 0.00 | 12 | 12 | 11.92 | 12995 |
| 1733784000 | 12 | 0.2 | 1.69 | 11.88 | 12 | 11.88 | 19510 |
| 1733524800 | 11.8 | -0.04 | -0.34 | 11.84 | 11.85 | 11.69 | 14405 |
| 1733438400 | 11.84 | 0.42 | 3.68 | 11.65 | 11.84 | 11.57 | 11213 |
| 1733352000 | 11.42 | 0.19 | 1.69 | 11.5 | 11.6 | 11.42 | 13407 |
| 1733265600 | 11.23 | 0.63 | 5.94 | 10.65 | 11.62 | 10.65 | 31726 |
| 1733179200 | 10.6 | 0.2 | 1.92 | 10.4 | 10.69 | 10.4 | 6847 |
| 1732920000 | 10.4 | 0.11 | 1.07 | 10.29 | 10.4 | 10.25 | 2789 |
| 1732833600 | 10.29 | -0.06 | -0.58 | 10.29 | 10.29 | 10.29 | 1000 |
| 1732747200 | 10.35 | -0.01 | -0.10 | 10.36 | 10.6 | 10.34 | 14330 |
| 1732660800 | 10.36 | -0.04 | -0.38 | 10.3 | 10.36 | 10.29 | 9302 |
| 1732574400 | 10.4 | -0.01 | -0.10 | 10.5 | 10.5 | 10.3 | 5962 |
| 1732315200 | 10.41 | 0.21 | 2.06 | 10.5 | 10.89 | 10.41 | 6724 |
| 1732228800 | 10.2 | -0.1 | -0.97 | 10.2 | 10.3 | 10.2 | 4300 |
| 1732142400 | 10.3 | 0 | 0.00 | 10.3 | 10.3 | 10.3 | 2050 |
| 1732056000 | 10.3 | -0.01 | -0.10 | 10.32 | 10.32 | 10.3 | 900 |
| 1731969600 | 10.31 | 0.06 | 0.59 | 10.26 | 10.38 | 10.18 | 6500 |
| 1731710400 | 10.25 | -0.05 | -0.49 | 10.27 | 10.27 | 10.21 | 4525 |
| 1731624000 | 10.3 | 0.05 | 0.49 | 10.48 | 10.48 | 10.25 | 49450 |
| 1731537600 | 10.25 | 0.03 | 0.29 | 10.21 | 10.49 | 10.21 | 15945 |
| 1731451200 | 10.22 | -0.33 | -3.13 | 10.56 | 10.56 | 10 | 29142 |
| 1731364800 | 10.55 | 0.21 | 2.03 | 11.04 | 11.04 | 10 | 28500 |
| 1731105600 | 10.34 | 0.09 | 0.88 | 10.43 | 10.63 | 10.14 | 13093 |
| 1731019200 | 10.25 | 0 | 0.00 | 10.25 | 10.27 | 10.25 | 11000 |
| 1730932800 | 10.25 | 0.02 | 0.20 | 10.24 | 10.31 | 10.24 | 7830 |
| 1730846400 | 10.23 | 0.22 | 2.20 | 10.1 | 10.23 | 10 | 1500 |
| 1730760000 | 10.01 | -0.26 | -2.53 | 10.01 | 10.01 | 10.01 | 135 |
| 1730497200 | 10.27 | 0.27 | 2.70 | 10.15 | 10.27 | 10.15 | 1000 |
| 1730410800 | 10 | -0.15 | -1.48 | 10.02 | 10.15 | 10 | 16600 |
| 1730324400 | 10.15 | -0.06 | -0.59 | 10.15 | 10.15 | 10.15 | 1140 |
| 1730238000 | 10.21 | 0.11 | 1.09 | 10.24 | 10.24 | 10.15 | 6200 |
| 1730151600 | 10.1 | 0.3 | 3.06 | 9.81 | 10.27 | 9.81 | 3825 |
| 1729892400 | 9.8 | -0.39 | -3.83 | 10.16 | 10.16 | 9.8 | 3900 |
| 1729806000 | 10.19 | -0.01 | -0.10 | 10.19 | 10.19 | 10.19 | 120 |
| 1729719600 | 10.2 | 0.2 | 2.00 | 10.21 | 10.21 | 10.2 | 1700 |
| 1729633200 | 10 | -0.2 | -1.96 | 10.15 | 10.15 | 10 | 15200 |
| 1729546800 | 10.2 | -0.05 | -0.49 | 10.2 | 10.2 | 10.2 | 200 |
| 1729287600 | 10.25 | 0.15 | 1.49 | 10.25 | 10.25 | 10.25 | 3091 |
| 1729201200 | 10.1 | 0.1 | 1.00 | 10.11 | 10.11 | 10.1 | 2300 |
| 1729114800 | 10 | -0.15 | -1.48 | 10.26 | 10.26 | 9.94 | 34902 |
| 1729028400 | 10.15 | -0.3 | -2.87 | 9.27 | 10.41 | 9.27 | 2994 |
| 1728682800 | 10.45 | -0.01 | -0.10 | 10.45 | 10.45 | 10.45 | 1000 |
| 1728596400 | 10.46 | 0.1 | 0.97 | 10.46 | 10.46 | 10.46 | 100 |
| 1728510000 | 10.36 | 0 | 0.00 | 10.36 | 10.36 | 10.36 | 0 |
| 1728423600 | 10.36 | -0.14 | -1.33 | 10.46 | 10.46 | 10.36 | 10200 |
| 1728337200 | 10.5 | 0.05 | 0.48 | 10.94 | 10.94 | 10.5 | 2582 |
| 1728078000 | 10.45 | 0 | 0.00 | 10.46 | 10.46 | 10.45 | 300 |
| 1727991600 | 10.45 | -0.09 | -0.85 | 10.5 | 10.5 | 10.45 | 2966 |
| 1727905200 | 10.54 | -0.22 | -2.04 | 10.54 | 10.54 | 10.54 | 100 |
| 1727818800 | 10.76 | -0.09 | -0.83 | 10.95 | 10.95 | 10.76 | 1400 |
| 1727730000 | 10.85 | 0.48 | 4.63 | 10.38 | 10.92 | 10.37 | 17201 |
| 1727473200 | 10.37 | -0.08 | -0.77 | 10.45 | 10.45 | 10.37 | 2300 |
| 1727386800 | 10.45 | 0.39 | 3.88 | 10.44 | 10.45 | 10.35 | 35915 |
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
