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 | -3.69 | -24.6164109406 | 14.99 | 14.99 | 11.0575 | 2813 | 12.66364759 | CS |
| 4 | -1.425 | -11.1984282908 | 12.725 | 19.2 | 11.0575 | 4831 | 15.1175302 | CS |
| 12 | 3.85 | 51.677852349 | 7.45 | 19.2 | 6.4175 | 3395 | 12.15508015 | CS |
| 26 | -2.08 | -15.5455904335 | 13.38 | 19.2 | 5.2 | 3171 | 10.33987489 | CS |
| 52 | -1.7 | -13.0769230769 | 13 | 36 | 5.2 | 2408 | 13.68908788 | CS |
| 156 | 8.3 | 276.666666667 | 3 | 36 | 0.63 | 3256 | 6.14731604 | CS |
| 260 | 8.3 | 276.666666667 | 3 | 36 | 0.63 | 3256 | 6.14731604 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734733200 | 11.3 | 0.24 | 2.19 | 11.196 | 11.741 | 11.1865 | 2968 |
| 1734646800 | 11.0575 | -0.83 | -7.00 | 12 | 12.45 | 11.0575 | 2924 |
| 1734560940 | 11.89 | -2.26 | -15.94 | 13.27 | 13.74 | 11.58 | 5517 |
| 1734474360 | 14.145 | -0.07 | -0.46 | 14.35 | 14.35 | 13.5 | 2135 |
| 1734388140 | 14.21 | -0.64 | -4.28 | 14.6575 | 14.9045 | 14.21 | 2853 |
| 1734128940 | 14.846 | -0.11 | -0.73 | 14.99 | 14.99 | 14.2865 | 637 |
| 1734042480 | 14.955 | -0.05 | -0.30 | 14.7 | 15 | 14.7 | 3667 |
| 1733955900 | 15 | 1.33 | 9.70 | 14.4865 | 15.3035 | 14.4865 | 3623 |
| 1733869200 | 13.6741 | -1.62 | -10.57 | 15.07 | 15.32 | 11.65 | 8666 |
| 1733782800 | 15.29 | -1.95 | -11.29 | 15.885 | 16.035 | 15.29 | 6117 |
| 1733523600 | 17.235 | -0.28 | -1.57 | 17 | 17.5 | 16.75 | 4076 |
| 1733437500 | 17.51 | -0.62 | -3.42 | 18.5925 | 19.2 | 17.51 | 19458 |
| 1733350980 | 18.13 | 2.29 | 14.44 | 17 | 18.8577 | 17 | 6795 |
| 1733264700 | 15.8425 | 1.34 | 9.26 | 15.16 | 15.8425 | 15 | 3515 |
| 1733178180 | 14.5 | 0.3 | 2.11 | 14.5705 | 14.5705 | 14.5 | 3705 |
| 1732918200 | 14.2 | 0.2 | 1.43 | 14.25 | 14.25 | 14.2 | 517 |
| 1732746540 | 14 | 1 | 7.69 | 13.89 | 14.25 | 13.6788 | 3955 |
| 1732660140 | 13 | -1.04 | -7.37 | 14.185 | 14.185 | 12.75 | 5735 |
| 1732573560 | 14.035 | 2.04 | 16.96 | 12.84 | 15.2 | 12.84 | 6266 |
| 1732314000 | 12 | -0.2 | -1.64 | 12.725 | 12.725 | 12 | 1636 |
| 1732227900 | 12.2 | -0.3 | -2.40 | 11.696 | 12.2 | 11.3 | 731 |
| 1732141740 | 12.5 | -0.5 | -3.85 | 13.01 | 13.022 | 12.4145 | 2950 |
| 1732054800 | 13 | 1.73 | 15.35 | 12.27 | 13.9023 | 12.27 | 5038 |
| 1731968640 | 11.27 | 1.92 | 20.53 | 10.38 | 13.71 | 10.27 | 7321 |
| 1731709260 | 9.35 | -0.4 | -4.10 | 9.35 | 9.35 | 9.35 | 434 |
| 1731622800 | 9.75 | -0.37 | -3.62 | 9.9336 | 10.09 | 9.36 | 1468 |
| 1731536760 | 10.1161 | 0.12 | 1.16 | 10.43 | 10.43 | 10 | 4499 |
| 1731450480 | 10 | 0 | 0.00 | 10.5345 | 11 | 9.865 | 13597 |
| 1731363600 | 10 | 0.61 | 6.47 | 9.6 | 10.9525 | 9.5 | 6231 |
| 1731104400 | 9.392 | -0.11 | -1.14 | 9.25 | 9.392 | 9.25 | 692 |
| 1731018540 | 9.5 | 0.5 | 5.56 | 9.4125 | 9.5 | 8.8625 | 825 |
| 1730931600 | 9 | -0.5 | -5.26 | 9 | 9 | 9 | 362 |
| 1730842020 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730755620 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 0 |
| 1730496420 | 9.5 | 0 | 0.00 | 9.5 | 9.5 | 9.5 | 386 |
| 1730409780 | 9.5 | -0.25 | -2.56 | 8.6 | 9.5 | 8.6 | 2131 |
| 1730323500 | 9.75 | 1.65 | 20.37 | 8.56 | 10.05 | 8.56 | 2686 |
| 1730237280 | 8.1 | 0.44 | 5.72 | 8.0125 | 8.1 | 8.0125 | 322 |
| 1730150880 | 7.662 | -0.52 | -6.33 | 8.11 | 8.11 | 7.5 | 6312 |
| 1729891500 | 8.18 | -0.57 | -6.51 | 8.18 | 8.18 | 8.18 | 269 |
| 1729805160 | 8.75 | 0.18 | 2.11 | 8.75 | 8.75 | 8.75 | 294 |
| 1729718700 | 8.5695 | 0 | 0.00 | 8.5695 | 8.5695 | 8.5695 | 0 |
| 1729632300 | 8.5695 | 0.29 | 3.55 | 8.5695 | 8.5695 | 8.5695 | 100 |
| 1729545600 | 8.2754999 | -0.22 | -2.64 | 8.1199999 | 8.2754999 | 8.1199999 | 436 |
| 1729286400 | 8.5 | 0.48 | 5.92 | 8.45 | 8.5 | 8.45 | 376 |
| 1729200000 | 8.025 | 0.31 | 3.96 | 7.575 | 9.7375 | 7.5 | 10679 |
| 1729113960 | 7.719 | 0.14 | 1.90 | 7.719 | 7.719 | 7.719 | 647 |
| 1729027680 | 7.575 | -0.08 | -0.98 | 7.5125 | 7.575 | 7.5125 | 853 |
| 1728941220 | 7.65 | 0.46 | 6.40 | 7.05 | 8 | 7.05 | 6270 |
| 1728681900 | 7.19 | 0.34 | 4.96 | 7 | 7.19 | 6.64 | 2126 |
| 1728595560 | 6.85 | -0.02 | -0.29 | 6.717 | 6.85 | 6.63 | 1328 |
| 1728508800 | 6.87 | -0.2 | -2.86 | 6.87 | 6.87 | 6.87 | 194 |
| 1728422400 | 7.072 | 0 | 0.00 | 7.072 | 7.072 | 7.072 | 0 |
| 1728336000 | 7.072 | 0.19 | 2.79 | 6.68 | 7.072 | 6.68 | 2930 |
| 1728077220 | 6.88 | 0.38 | 5.85 | 6.75 | 7.25 | 6.75 | 4142 |
| 1727990760 | 6.5 | -0.17 | -2.55 | 6.5 | 6.5 | 6.4175 | 862 |
| 1727904540 | 6.67 | 0 | 0.00 | 6.67 | 6.67 | 6.67 | 0 |
| 1727818140 | 6.67 | -0.52 | -7.23 | 6.92 | 7.0756 | 6.5 | 2746 |
| 1727731380 | 7.1901 | -0.31 | -4.13 | 8.2 | 8.2 | 7.1901 | 603 |
| 1727472000 | 7.5 | 0.12 | 1.62 | 7.45 | 7.5 | 7.45 | 675 |
| 1727386200 | 7.3806 | 0.16 | 2.22 | 7.23 | 7.46 | 7.197 | 930 |
| 1727299200 | 7.22 | 0.22 | 3.14 | 7 | 7.22 | 7 | 6000 |
| 1727212800 | 7 | 0 | 0.00 | 7 | 7.24 | 7 | 2555 |
| 1727126940 | 7 | 0.5 | 7.69 | 6.91 | 7 | 6.856 | 4462 |
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
