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 | -0.605 | -6.74094707521 | 8.975 | 9 | 8.37 | 1373 | 8.6581294 | DR |
| 4 | -0.37 | -4.23340961098 | 8.74 | 9.1 | 8.2 | 6832 | 8.57966216 | DR |
| 12 | -0.53 | -5.95505617978 | 8.9 | 9.54 | 8.2 | 10345 | 8.85323971 | DR |
| 26 | -4 | -32.3362974939 | 12.37 | 13.5 | 8.2 | 7937 | 10.18002018 | DR |
| 52 | -4.265 | -33.7554412347 | 12.635 | 14.1 | 8.2 | 21541 | 10.88121204 | DR |
| 156 | -11.24 | -57.3176950535 | 19.61 | 24.555 | 8.2 | 26801 | 15.88013878 | DR |
| 260 | -18.92 | -69.3294246977 | 27.29 | 35.49 | 8.2 | 23476 | 19.02872194 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738708080 | 8.3699999 | -0.63 | -7.00 | 8.41 | 8.57 | 8.3699999 | 2213 |
| 1738621740 | 9 | 0.03 | 0.28 | 8.71 | 9 | 8.71 | 1347 |
| 1738362480 | 8.975 | 0 | 0.00 | 8.975 | 8.975 | 8.975 | 0 |
| 1738276080 | 8.975 | -0.04 | -0.44 | 8.975 | 8.975 | 8.975 | 559 |
| 1738189680 | 9.015 | 0 | 0.00 | 9.015 | 9.015 | 9.015 | 0 |
| 1738103280 | 9.015 | -0.09 | -0.93 | 9.1 | 9.1 | 8.95 | 2371 |
| 1738016820 | 9.1 | 0.31 | 3.53 | 9.1 | 9.1 | 9.1 | 282 |
| 1737757440 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737671040 | 8.7899999 | 0 | 0.00 | 8.7899999 | 8.7899999 | 8.7899999 | 0 |
| 1737584640 | 8.7899999 | 0.1 | 1.15 | 8.625 | 8.7899999 | 8.53 | 24094 |
| 1737498540 | 8.69 | -0.1 | -1.14 | 8.685 | 8.84 | 8.462 | 2294 |
| 1737152880 | 8.7899999 | 0.32 | 3.84 | 8.75 | 8.7899999 | 8.71 | 1518 |
| 1737066420 | 8.465 | -0.01 | -0.06 | 8.42 | 8.57 | 8.41 | 36382 |
| 1736979720 | 8.47 | 0.27 | 3.23 | 8.285 | 8.47 | 8.285 | 19291 |
| 1736893380 | 8.205 | -0.1 | -1.17 | 8.2 | 8.205 | 8.2 | 414 |
| 1736806800 | 8.302 | -0.15 | -1.75 | 8.45 | 8.45 | 8.25 | 2534 |
| 1736547720 | 8.45 | -0.15 | -1.74 | 8.45 | 8.45 | 8.45 | 295 |
| 1736375340 | 8.6 | -0.05 | -0.58 | 8.74 | 8.96 | 8.6 | 2049 |
| 1736288940 | 8.65 | -0.1 | -1.14 | 8.855 | 8.855 | 8.65 | 1230 |
| 1736202360 | 8.75 | -0.36 | -3.90 | 8.985 | 9.1 | 8.73 | 13006 |
| 1735942980 | 9.105 | 0.01 | 0.05 | 9.095 | 9.105 | 9.095 | 1616 |
| 1735856940 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1735684140 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1735597740 | 9.1 | 0.04 | 0.43 | 9.1 | 9.156 | 9.1 | 1613 |
| 1735338000 | 9.0608 | 0.33 | 3.73 | 9.1 | 9.43 | 9.0608 | 1494 |
| 1735252020 | 8.735 | 0.04 | 0.52 | 8.735 | 8.735 | 8.6987 | 11528 |
| 1735078800 | 8.69 | 0 | 0.00 | 8.69 | 8.69 | 8.69 | 0 |
| 1734992400 | 8.69 | -0.05 | -0.57 | 8.72 | 8.918 | 8.68 | 7417 |
| 1734733200 | 8.74 | -0.09 | -1.02 | 8.815 | 8.815 | 8.74 | 2247 |
| 1734646800 | 8.83 | -0.04 | -0.39 | 8.945 | 8.945 | 8.72 | 1975 |
| 1734560940 | 8.865 | -0.28 | -3.08 | 8.73 | 8.95 | 8.73 | 12282 |
| 1734474360 | 9.1464 | 0.53 | 6.11 | 9.145 | 9.15 | 8.9576 | 2380 |
| 1734388140 | 8.6199999 | -0.18 | -2.05 | 8.935 | 8.935 | 8.6199999 | 3659 |
| 1734128940 | 8.8 | -0.3 | -3.30 | 8.9575 | 9.135 | 8.8 | 2914 |
| 1734042480 | 9.1 | -0.24 | -2.57 | 9.27 | 9.27 | 9.1 | 1301 |
| 1733955900 | 9.34 | -0.12 | -1.27 | 9.5399999 | 9.5399999 | 9.34 | 3080 |
| 1733869200 | 9.46 | 0.14 | 1.45 | 9.116 | 9.46 | 9.1 | 1311 |
| 1733782800 | 9.325 | 0.43 | 4.89 | 9.31 | 9.44 | 9.2449999 | 109712 |
| 1733523600 | 8.89 | 0.11 | 1.25 | 8.855 | 8.89 | 8.7825 | 19629 |
| 1733437500 | 8.78 | 0.2 | 2.33 | 8.59 | 8.802 | 8.59 | 3691 |
| 1733350980 | 8.58 | -0.35 | -3.92 | 8.78 | 8.78 | 8.58 | 1175 |
| 1733264700 | 8.93 | 0.07 | 0.79 | 8.92 | 8.93 | 8.9 | 37970 |
| 1733178180 | 8.86 | -0.01 | -0.14 | 8.65 | 8.86 | 8.51 | 54403 |
| 1732918200 | 8.872 | 0.21 | 2.45 | 8.8 | 8.872 | 8.8 | 3070 |
| 1732746540 | 8.66 | 0.02 | 0.23 | 8.53 | 8.66 | 8.53 | 3035 |
| 1732660140 | 8.64 | 0.14 | 1.69 | 8.4949999 | 8.64 | 8.3555 | 3742 |
| 1732573560 | 8.496 | 0.04 | 0.43 | 8.538 | 8.55 | 8.496 | 2883 |
| 1732314000 | 8.46 | -0.14 | -1.58 | 8.45 | 8.49 | 8.2 | 41572 |
| 1732227900 | 8.596 | 0.06 | 0.71 | 8.61 | 8.74 | 8.5 | 9753 |
| 1732141740 | 8.535 | -0.03 | -0.35 | 8.59 | 8.59 | 8.535 | 1085 |
| 1732054800 | 8.565 | -0.09 | -0.98 | 8.555 | 8.57 | 8.5399999 | 2621 |
| 1731968640 | 8.65 | 0.07 | 0.82 | 8.42 | 8.65 | 8.42 | 9214 |
| 1731709260 | 8.58 | -0.02 | -0.20 | 8.505 | 8.59 | 8.4285 | 4193 |
| 1731622800 | 8.5975 | -0.21 | -2.41 | 8.555 | 8.634 | 8.4248 | 8128 |
| 1731536760 | 8.81 | -0.09 | -1.02 | 8.9 | 8.9 | 8.81 | 15976 |
| 1731450480 | 8.901 | -0.5 | -5.31 | 8.975 | 8.975 | 8.9 | 1794 |
| 1731363600 | 9.4 | -0.71 | -7.02 | 9.32 | 9.72 | 9.32 | 8538 |
| 1731104400 | 10.11 | -0.16 | -1.56 | 10.15 | 10.225 | 10.05 | 5539 |
| 1731018540 | 10.27 | -0.1 | -0.96 | 10.295 | 10.37 | 10.27 | 12563 |
| 1730931600 | 10.37 | 0.05 | 0.48 | 10.38 | 10.38 | 10.36 | 6582 |
| 1730845680 | 10.32 | 0.17 | 1.67 | 10.58 | 10.63 | 10.32 | 2069 |
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
