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 | 0.913 | 9.16942854273 | 9.957 | 10.96 | 9.82 | 80418 | 10.08755357 | DR |
| 4 | 0.707 | 6.95660730099 | 10.163 | 10.96 | 9.42 | 99507 | 9.82473327 | DR |
| 12 | -0.79 | -6.77530017153 | 11.66 | 11.66 | 9.3 | 103892 | 9.9711506 | DR |
| 26 | -1.08 | -9.03765690377 | 11.95 | 12 | 9.3 | 89688 | 10.52851243 | DR |
| 52 | 2.45 | 29.0973871734 | 8.42 | 12.5 | 7.69 | 108703 | 9.97049416 | DR |
| 156 | -5.26 | -32.6100433974 | 16.13 | 16.75 | 7.69 | 158946 | 11.25248176 | DR |
| 260 | -37.45 | -77.5041390728 | 48.32 | 103.25 | 7.69 | 107630 | 15.01129254 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727472000 | 10.87 | 0.22 | 2.07 | 10.92 | 10.96 | 10.72 | 97293 |
| 1727386200 | 10.65 | 0.51 | 5.03 | 10.65 | 10.67 | 10.5776 | 70455 |
| 1727299200 | 10.14 | 0.14 | 1.40 | 10.3 | 10.3 | 10.14 | 45336 |
| 1727212800 | 10 | 0.15 | 1.52 | 9.992 | 10.05 | 9.92 | 87740 |
| 1727126940 | 9.85 | -0.13 | -1.30 | 9.8699999 | 9.88 | 9.82 | 99746 |
| 1726867200 | 9.98 | -0.11 | -1.09 | 9.957 | 10 | 9.91 | 98815 |
| 1726781220 | 10.09 | 0.34 | 3.49 | 10.07 | 10.143 | 10.01 | 69778 |
| 1726694460 | 9.75 | -0.03 | -0.31 | 9.734 | 9.82 | 9.65 | 40507 |
| 1726608240 | 9.78 | 0.06 | 0.62 | 9.795 | 9.8465 | 9.7338 | 117450 |
| 1726521720 | 9.72 | -0.09 | -0.92 | 9.78 | 9.78 | 9.6504 | 134115 |
| 1726262940 | 9.81 | 0.11 | 1.13 | 9.7965 | 9.84 | 9.78 | 124108 |
| 1726176540 | 9.7 | 0.15 | 1.57 | 9.59 | 9.7 | 9.566 | 96159 |
| 1726090140 | 9.55 | 0.02 | 0.21 | 9.507 | 9.58 | 9.42 | 102017 |
| 1726003500 | 9.53 | -0.05 | -0.52 | 9.5565 | 9.56 | 9.44 | 136517 |
| 1725917160 | 9.58 | 0.05 | 0.58 | 9.549 | 9.59 | 9.51 | 118203 |
| 1725658020 | 9.525 | -0.22 | -2.21 | 9.71 | 9.715 | 9.51 | 62814 |
| 1725571440 | 9.74 | -0.03 | -0.31 | 9.68 | 9.74 | 9.6575 | 120643 |
| 1725485040 | 9.77 | -0.14 | -1.39 | 9.75 | 9.88 | 9.74 | 129997 |
| 1725398880 | 9.908 | -0.28 | -2.77 | 10.11 | 10.11 | 9.89 | 145287 |
| 1725053340 | 10.19 | -0.01 | -0.05 | 10.163 | 10.201 | 10.13 | 90952 |
| 1724966400 | 10.195 | 0.12 | 1.14 | 10.19 | 10.256 | 10.16 | 217206 |
| 1724880360 | 10.08 | -0.09 | -0.91 | 10.12 | 10.13 | 10.02 | 53664 |
| 1724794080 | 10.173 | 0.09 | 0.92 | 10.11 | 10.2 | 10.08 | 58122 |
| 1724707740 | 10.08 | 0.01 | 0.10 | 10.08 | 10.1 | 10.0535 | 82487 |
| 1724448480 | 10.07 | 0.12 | 1.21 | 9.93 | 10.1272 | 9.93 | 41911 |
| 1724362140 | 9.95 | -0.14 | -1.39 | 10.08 | 10.083 | 9.94 | 100714 |
| 1724275380 | 10.09 | -0.04 | -0.39 | 10.08 | 10.103 | 10.035 | 54222 |
| 1724188800 | 10.13 | 0.06 | 0.60 | 10.08 | 10.17 | 10.0645 | 42769 |
| 1724102880 | 10.07 | 0.24 | 2.44 | 9.94 | 10.07 | 9.94 | 138951 |
| 1723843740 | 9.83 | 0.1 | 1.03 | 9.75 | 9.83 | 9.72 | 39243 |
| 1723756860 | 9.73 | 0.04 | 0.41 | 9.81 | 9.81 | 9.715 | 93680 |
| 1723670820 | 9.69 | 0.12 | 1.25 | 9.73 | 9.7771 | 9.66 | 53541 |
| 1723584360 | 9.57 | 0.07 | 0.74 | 9.52 | 9.6 | 9.45 | 139936 |
| 1723497900 | 9.5 | -0.05 | -0.52 | 9.53 | 9.55 | 9.4949999 | 132481 |
| 1723238400 | 9.55 | -0.02 | -0.21 | 9.497 | 9.6 | 9.4703 | 112798 |
| 1723152000 | 9.57 | 0.12 | 1.27 | 9.4599 | 9.57 | 9.43 | 164698 |
| 1723065720 | 9.45 | -0.06 | -0.63 | 9.6301 | 9.69 | 9.41 | 251254 |
| 1722979800 | 9.51 | 0.15 | 1.60 | 9.3699999 | 9.575 | 9.3699999 | 243353 |
| 1722893340 | 9.36 | -0.3 | -3.11 | 9.3 | 9.44 | 9.3 | 261804 |
| 1722634140 | 9.66 | -0.13 | -1.30 | 9.65 | 9.69 | 9.568 | 130337 |
| 1722547620 | 9.787 | -0.36 | -3.53 | 10.032 | 10.032 | 9.7449999 | 72513 |
| 1722461340 | 10.145 | 0.23 | 2.27 | 10.12 | 10.1796 | 10.07 | 113618 |
| 1722374820 | 9.92 | 0.1 | 1.02 | 9.96 | 9.9605 | 9.8903 | 192773 |
| 1722288180 | 9.82 | -0.07 | -0.71 | 9.89 | 9.89 | 9.77 | 324797 |
| 1722029100 | 9.89 | -0.31 | -3.04 | 9.85 | 9.93 | 9.78 | 136630 |
| 1721942400 | 10.2 | -0.33 | -3.13 | 10.14 | 10.31 | 10.08 | 125139 |
| 1721856480 | 10.53 | -0.18 | -1.68 | 10.53 | 10.565 | 10.43 | 61357 |
| 1721770140 | 10.71 | -0.26 | -2.37 | 10.76 | 10.786 | 10.71 | 97208 |
| 1721683740 | 10.97 | 0.22 | 2.05 | 10.9 | 10.97 | 10.83 | 136141 |
| 1721424180 | 10.75 | -0.11 | -1.01 | 10.78 | 10.805 | 10.7 | 62562 |
| 1721337960 | 10.86 | -0.14 | -1.27 | 11.03 | 11.04 | 10.82 | 58955 |
| 1721251320 | 11 | -0.17 | -1.52 | 10.92 | 11.03 | 10.92 | 45663 |
| 1721164920 | 11.17 | 0.12 | 1.09 | 11.08 | 11.213 | 11.0725 | 36649 |
| 1721078940 | 11.05 | -0.49 | -4.25 | 11.13 | 11.207 | 11.0307 | 44988 |
| 1720819200 | 11.54 | 0.21 | 1.85 | 11.52 | 11.62 | 11.46 | 41519 |
| 1720733280 | 11.33 | 0.23 | 2.07 | 11.36 | 11.42 | 11.3 | 78142 |
| 1720646880 | 11.1 | 0.04 | 0.36 | 11.04 | 11.12 | 11.04 | 41284 |
| 1720560540 | 11.06 | -0.35 | -3.07 | 11.106 | 11.13 | 11.03 | 41914 |
| 1720473600 | 11.41 | -0.19 | -1.64 | 11.53 | 11.53 | 11.37 | 89910 |
| 1720214640 | 11.6 | 0.09 | 0.78 | 11.66 | 11.66 | 11.48 | 42929 |
| 1720041000 | 11.51 | 0.14 | 1.23 | 11.515 | 11.6 | 11.46 | 27167 |
| 1719955740 | 11.37 | 0.06 | 0.53 | 11.26 | 11.37 | 11.22 | 108925 |
| 1719868980 | 11.31 | 0.07 | 0.62 | 11.31 | 11.34 | 11.1613 | 206080 |
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
