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 | 0.24 | 2.94117647059 | 8.16 | 9 | 8 | 6826 | 8.34864555 | CS |
| 4 | 0.69 | 8.94941634241 | 7.71 | 9 | 7.69 | 4896 | 8.08518078 | CS |
| 12 | -1.21 | -12.5910509886 | 9.61 | 9.9 | 7.51 | 5957 | 8.18053176 | CS |
| 26 | 0.84 | 11.1111111111 | 7.56 | 10.58 | 7.4 | 9325 | 8.81928935 | CS |
| 52 | 0.58 | 7.4168797954 | 7.82 | 10.58 | 6.45 | 10275 | 8.18919854 | CS |
| 156 | -0.35 | -4 | 8.75 | 11.35 | 6.45 | 18009 | 8.73735453 | CS |
| 260 | -0.95 | -10.1604278075 | 9.35 | 22 | 6.45 | 45511 | 12.21804257 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738190400 | 8.38 | 0.01 | 0.12 | 8.3699999 | 8.38 | 8.36 | 10734 |
| 1738104000 | 8.3699999 | -0.05 | -0.59 | 8.5 | 8.5 | 8.33 | 4524 |
| 1738017600 | 8.42 | 0.02 | 0.24 | 8.45 | 9 | 8.41 | 6491 |
| 1737758400 | 8.4 | 0.25 | 3.07 | 8.15 | 8.4 | 8 | 6254 |
| 1737672000 | 8.15 | -0.03 | -0.37 | 8.16 | 8.23 | 8 | 6129 |
| 1737585600 | 8.18 | 0.15 | 1.87 | 8.09 | 8.18 | 8.09 | 1140 |
| 1737499200 | 8.03 | -0.02 | -0.25 | 8 | 8.11 | 8 | 1500 |
| 1737412800 | 8.05 | -0.08 | -0.98 | 7.97 | 8.07 | 7.97 | 2500 |
| 1737153600 | 8.13 | 0.03 | 0.37 | 8.1 | 8.14 | 8.1 | 3311 |
| 1737067200 | 8.1 | 0.11 | 1.38 | 8.0399999 | 8.1199999 | 8.03 | 6101 |
| 1736980800 | 7.99 | 0.15 | 1.91 | 7.93 | 8.05 | 7.93 | 4832 |
| 1736894400 | 7.84 | -0.1 | -1.26 | 7.78 | 7.99 | 7.77 | 4810 |
| 1736808000 | 7.94 | 0.12 | 1.53 | 8.11 | 8.11 | 7.75 | 8793 |
| 1736548800 | 7.82 | -0.2 | -2.49 | 8.0399999 | 8.06 | 7.82 | 6712 |
| 1736462400 | 8.02 | 0.09 | 1.13 | 7.9 | 8.03 | 7.9 | 5450 |
| 1736376000 | 7.93 | 0.06 | 0.76 | 8.01 | 8.07 | 7.91 | 6140 |
| 1736289600 | 7.87 | -0.02 | -0.25 | 7.9 | 7.99 | 7.76 | 1100 |
| 1736203200 | 7.89 | 0.02 | 0.25 | 7.84 | 7.99 | 7.84 | 7232 |
| 1735944000 | 7.87 | 0.18 | 2.34 | 7.71 | 7.87 | 7.71 | 700 |
| 1735857600 | 7.69 | -0.01 | -0.13 | 7.71 | 7.8 | 7.69 | 3457 |
| 1735684800 | 7.7 | 0.09 | 1.18 | 7.64 | 7.7 | 7.64 | 3808 |
| 1735598400 | 7.61 | -0.25 | -3.18 | 7.65 | 7.67 | 7.51 | 8132 |
| 1735339200 | 7.86 | -0.09 | -1.13 | 7.92 | 7.94 | 7.86 | 2159 |
| 1735069200 | 7.95 | -0.03 | -0.38 | 7.6 | 7.95 | 7.6 | 3426 |
| 1734993600 | 7.98 | 0.06 | 0.76 | 7.73 | 7.98 | 7.73 | 1210 |
| 1734734400 | 7.92 | 0.12 | 1.54 | 7.83 | 7.92 | 7.83 | 450 |
| 1734648000 | 7.8 | 0.02 | 0.26 | 7.73 | 7.8 | 7.63 | 6024 |
| 1734561600 | 7.78 | 0.05 | 0.65 | 7.51 | 7.87 | 7.51 | 11773 |
| 1734475200 | 7.73 | 0.06 | 0.78 | 7.66 | 7.76 | 7.58 | 7279 |
| 1734388800 | 7.67 | -0.19 | -2.42 | 7.81 | 7.81 | 7.65 | 9835 |
| 1734129600 | 7.86 | -0.02 | -0.25 | 7.9 | 7.9 | 7.69 | 14235 |
| 1734043200 | 7.88 | -0.07 | -0.88 | 7.97 | 7.97 | 7.82 | 4337 |
| 1733956800 | 7.95 | -0.08 | -1.00 | 7.52 | 8 | 7.52 | 11870 |
| 1733870400 | 8.03 | -0.15 | -1.83 | 8.16 | 8.16 | 7.99 | 9620 |
| 1733784000 | 8.18 | 0.01 | 0.12 | 8.19 | 8.23 | 8.13 | 7310 |
| 1733524800 | 8.17 | -0.04 | -0.49 | 8.1 | 8.2 | 8.02 | 9847 |
| 1733438400 | 8.21 | -0.01 | -0.12 | 8.22 | 8.22 | 8.05 | 2200 |
| 1733352000 | 8.22 | -0.15 | -1.79 | 8.36 | 8.36 | 8.22 | 2150 |
| 1733265600 | 8.3699999 | -0.01 | -0.12 | 8.36 | 8.4 | 8.3 | 1400 |
| 1733179200 | 8.38 | 0.1 | 1.21 | 8.26 | 8.38 | 8.26 | 2252 |
| 1732920000 | 8.28 | -0.07 | -0.84 | 8.2899999 | 8.3 | 8.15 | 2767 |
| 1732833600 | 8.35 | 0.07 | 0.85 | 8.4 | 8.4 | 8.32 | 600 |
| 1732747200 | 8.28 | 0.26 | 3.24 | 7.83 | 8.28 | 7.83 | 5457 |
| 1732660800 | 8.02 | -0.08 | -0.99 | 8.09 | 8.1 | 8.01 | 3413 |
| 1732574400 | 8.1 | -0.08 | -0.98 | 8.1199999 | 8.1199999 | 7.99 | 7111 |
| 1732315200 | 8.18 | 0.02 | 0.25 | 8.16 | 8.25 | 8.16 | 2872 |
| 1732228800 | 8.16 | -0.01 | -0.12 | 8.32 | 8.32 | 8.16 | 2594 |
| 1732142400 | 8.17 | -0.05 | -0.61 | 8.22 | 8.34 | 8.15 | 6179 |
| 1732056000 | 8.22 | -0.17 | -2.03 | 8.4 | 8.4 | 8.17 | 4599 |
| 1731969600 | 8.39 | 0.13 | 1.57 | 8.3 | 8.4 | 8.21 | 7628 |
| 1731710400 | 8.26 | -0.16 | -1.90 | 8.4 | 8.4 | 8.14 | 8498 |
| 1731624000 | 8.42 | 0.09 | 1.08 | 8.2 | 8.77 | 8.2 | 8002 |
| 1731537600 | 8.33 | -0.1 | -1.19 | 8.45 | 8.46 | 8.3 | 6552 |
| 1731451200 | 8.43 | -0.83 | -8.96 | 8.8 | 8.89 | 8.43 | 33696 |
| 1731364800 | 9.26 | -0.37 | -3.84 | 9.61 | 9.61 | 8.95 | 12560 |
| 1731105600 | 9.63 | -0.17 | -1.73 | 9.8 | 9.8 | 9.59 | 3380 |
| 1731019200 | 9.8 | -0.11 | -1.11 | 9.61 | 9.9 | 9.61 | 6395 |
| 1730932800 | 9.91 | 0.04 | 0.41 | 9.71 | 9.94 | 9.46 | 12432 |
| 1730846400 | 9.8699999 | -0.12 | -1.20 | 9.92 | 10 | 9.85 | 6735 |
| 1730760000 | 9.99 | -0.15 | -1.48 | 10 | 10.03 | 9.91 | 7387 |
| 1730497200 | 10.14 | -0.06 | -0.59 | 10.12 | 10.14 | 10.09 | 1389 |
| 1730410800 | 10.2 | 0 | 0.00 | 10.25 | 10.25 | 10.16 | 8406 |
| 1730324400 | 10.2 | 0.14 | 1.39 | 9.96 | 10.25 | 9.96 | 20631 |
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
