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 | 0.1925 | 2.43132301863 | 7.9175 | 8.46 | 7.75 | 34715 | 8.09451591 | DR |
| 4 | 0.39 | 5.0518134715 | 7.72 | 8.46 | 7.62 | 27245 | 7.98188503 | DR |
| 12 | -0.73 | -8.25791855204 | 8.84 | 9.075 | 7.62 | 113497 | 8.05385909 | DR |
| 26 | -0.17 | -2.05314009662 | 8.28 | 9.25 | 7.62 | 69674 | 8.07618757 | DR |
| 52 | 1.59 | 24.3865030675 | 6.52 | 9.25 | 5.81 | 37927 | 7.91529754 | DR |
| 156 | 3.21 | 65.5102040816 | 4.9 | 9.25 | 4.6 | 22332 | 7.26235346 | DR |
| 260 | 1.02 | 14.3864598025 | 7.09 | 9.67 | 3.09 | 15400 | 7.18304985 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733955900 | 8.11 | -0.07 | -0.80 | 8.25 | 8.45 | 8.09 | 42987 |
| 1733869200 | 8.175 | -0.09 | -1.03 | 8.13 | 8.268 | 8.0035 | 10566 |
| 1733782800 | 8.26 | -0.01 | -0.06 | 8.43 | 8.46 | 8.19 | 27582 |
| 1733523600 | 8.265 | 0.14 | 1.72 | 8.42 | 8.42 | 8.15 | 14584 |
| 1733437500 | 8.125 | 0.38 | 4.84 | 8.01 | 8.273 | 8.01 | 89949 |
| 1733350980 | 7.75 | -0.08 | -1.02 | 7.9175 | 7.978 | 7.75 | 30893 |
| 1733264700 | 7.83 | -0.07 | -0.89 | 8.1 | 8.1 | 7.82 | 40504 |
| 1733178180 | 7.9 | -0.08 | -1.00 | 7.865 | 7.95 | 7.83 | 21930 |
| 1732918200 | 7.98 | 0.13 | 1.66 | 8.2 | 8.2 | 7.92 | 14751 |
| 1732746540 | 7.85 | 0.03 | 0.45 | 7.86 | 7.995 | 7.85 | 18739 |
| 1732660140 | 7.815 | -0.18 | -2.19 | 8.25 | 8.26 | 7.7 | 80349 |
| 1732573560 | 7.99 | 0.35 | 4.51 | 7.96 | 8.2899999 | 7.82 | 18459 |
| 1732314000 | 7.645 | -0.37 | -4.56 | 7.755 | 7.88 | 7.62 | 10827 |
| 1732227900 | 8.01 | 0.17 | 2.17 | 7.87 | 8.2899999 | 7.83 | 47018 |
| 1732141740 | 7.84 | -0.34 | -4.16 | 8.035 | 8.17 | 7.8 | 18123 |
| 1732054800 | 8.18 | -0.08 | -0.97 | 8.1 | 8.252 | 7.99 | 9581 |
| 1731968640 | 8.26 | 0.1 | 1.23 | 8.23 | 8.3415 | 8.23 | 6910 |
| 1731709260 | 8.16 | -0.14 | -1.69 | 8.1116 | 8.39 | 7.86 | 26896 |
| 1731622800 | 8.3 | 0.45 | 5.73 | 7.97 | 8.33 | 7.74 | 9776 |
| 1731536760 | 7.85 | -0.02 | -0.30 | 7.72 | 8.15 | 7.68 | 20223 |
| 1731450480 | 7.8735 | -0.45 | -5.37 | 8.045 | 8.27 | 7.66 | 8206 |
| 1731363600 | 8.32 | -0.07 | -0.83 | 8.065 | 8.34 | 8 | 13749 |
| 1731104400 | 8.39 | 0.31 | 3.84 | 8.02 | 8.39 | 8.02 | 6176 |
| 1731018540 | 8.08 | 0.15 | 1.83 | 8.58 | 8.65 | 8.08 | 7353 |
| 1730931600 | 7.935 | -0.52 | -6.09 | 8.49 | 8.53 | 7.935 | 3267 |
| 1730845680 | 8.45 | 0.2 | 2.42 | 8.36 | 8.98 | 8.36 | 3081 |
| 1730759160 | 8.25 | -0.07 | -0.84 | 8.45 | 8.53 | 8.25 | 5352 |
| 1730496420 | 8.32 | 0.27 | 3.35 | 8.23 | 8.32 | 8.22 | 10855 |
| 1730409780 | 8.05 | -0.05 | -0.56 | 8.06 | 8.09 | 8.01 | 15657 |
| 1730323500 | 8.095 | 0.13 | 1.57 | 8.105 | 8.15 | 7.96 | 13730 |
| 1730237280 | 7.97 | -0.06 | -0.75 | 7.97 | 8.35 | 7.97 | 58239 |
| 1730150880 | 8.03 | 0.03 | 0.37 | 8.02 | 9 | 7.95 | 413115 |
| 1729891500 | 8 | -0.25 | -3.03 | 7.93 | 8.3699999 | 7.93 | 3366456 |
| 1729805160 | 8.25 | -0.25 | -2.97 | 7.98 | 8.35 | 7.98 | 1077658 |
| 1729718700 | 8.5025 | 0 | 0.00 | 8.5025 | 8.5025 | 8.5025 | 0 |
| 1729632300 | 8.5025 | 0.35 | 4.33 | 8.379 | 8.5025 | 8.379 | 820 |
| 1729545600 | 8.15 | 0 | 0.00 | 8.2 | 8.2 | 8.06 | 10834 |
| 1729286400 | 8.15 | -0.23 | -2.74 | 8.15 | 8.15 | 8.15 | 213 |
| 1729200000 | 8.38 | 0.18 | 2.20 | 8.668 | 8.7 | 8.38 | 5678 |
| 1729113960 | 8.2 | 0.14 | 1.74 | 8.06 | 8.2 | 8.06 | 308 |
| 1729027680 | 8.06 | -0.42 | -4.95 | 8.47 | 8.47 | 8.06 | 662 |
| 1728941220 | 8.48 | 0.2 | 2.42 | 8.48 | 8.48 | 8.48 | 892 |
| 1728681780 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1728595380 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1728508980 | 8.28 | 0 | 0.00 | 8.28 | 8.28 | 8.28 | 0 |
| 1728422580 | 8.28 | -0.55 | -6.27 | 8.267 | 8.28 | 8.2 | 14078 |
| 1728336000 | 8.834 | 0.44 | 5.29 | 8.35 | 8.834 | 8.35 | 3394 |
| 1728077340 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1727990940 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1727904540 | 8.39 | 0 | 0.00 | 8.39 | 8.39 | 8.39 | 0 |
| 1727818140 | 8.39 | -0.69 | -7.55 | 8.45 | 8.45 | 8.39 | 1344 |
| 1727731800 | 9.075 | 0 | 0.00 | 9.075 | 9.075 | 9.075 | 0 |
| 1727472600 | 9.075 | 0 | 0.00 | 9.075 | 9.075 | 9.075 | 0 |
| 1727386200 | 9.075 | 0 | 0.00 | 9.075 | 9.075 | 9.075 | 10 |
| 1727299200 | 9.075 | 0.16 | 1.85 | 9.075 | 9.075 | 9.075 | 446 |
| 1727212800 | 8.91 | 0.39 | 4.58 | 8.91 | 8.91 | 8.91 | 193 |
| 1727126940 | 8.52 | -0.47 | -5.23 | 8.52 | 8.52 | 8.52 | 100 |
| 1726867200 | 8.99 | 0.15 | 1.70 | 8.99 | 8.99 | 8.99 | 608 |
| 1726781220 | 8.84 | 0.16 | 1.90 | 8.84 | 8.84 | 8.84 | 1242 |
| 1726694520 | 8.675 | 0 | 0.00 | 8.675 | 8.675 | 8.675 | 0 |
| 1726608120 | 8.675 | 0 | 0.00 | 8.675 | 8.675 | 8.675 | 0 |
| 1726521720 | 8.675 | -0.24 | -2.64 | 8.52 | 8.85 | 8.45 | 2939 |
| 1726262940 | 8.91 | -0.09 | -1.00 | 8.91 | 8.91 | 8.91 | 102 |
| 1726176540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
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
