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 | -0.06 | -0.606060606061 | 9.9 | 9.92 | 9.75 | 1084700 | 9.80809533 | CS |
| 4 | 0.08 | 0.819672131148 | 9.76 | 9.97 | 9.7 | 1532633 | 9.82061166 | CS |
| 12 | 0.36 | 3.79746835443 | 9.48 | 9.97 | 9.23 | 1754338 | 9.68792949 | CS |
| 26 | 2.51 | 34.2428376535 | 7.33 | 9.97 | 6.85 | 1957857 | 8.80483461 | CS |
| 52 | 6.12 | 164.516129032 | 3.72 | 9.97 | 2.95 | 1799788 | 7.53787455 | CS |
| 156 | 0.97 | 10.9357384442 | 8.87 | 11.89 | 2.95 | 1246435 | 6.81644901 | CS |
| 260 | -20.16 | -67.2 | 30 | 30.5 | 2.95 | 1233394 | 8.16009586 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735594200 | 9.84 | 0.02 | 0.20 | 9.84 | 9.8699999 | 9.8 | 560600 |
| 1735334940 | 9.82 | 0.03 | 0.31 | 9.7899999 | 9.8699999 | 9.7899999 | 732700 |
| 1735248540 | 9.7899999 | -0.03 | -0.31 | 9.89 | 9.89 | 9.78 | 1291300 |
| 1734989340 | 9.82 | -0.06 | -0.61 | 9.9 | 9.92 | 9.75 | 1230100 |
| 1734730200 | 9.88 | 0.04 | 0.41 | 9.88 | 9.91 | 9.81 | 941300 |
| 1734643800 | 9.84 | -0.01 | -0.10 | 9.9 | 9.9 | 9.8 | 530000 |
| 1734557400 | 9.85 | -0.04 | -0.40 | 9.9 | 9.91 | 9.8 | 2006900 |
| 1734470940 | 9.89 | 0.02 | 0.20 | 9.8699999 | 9.9 | 9.85 | 1786600 |
| 1734384540 | 9.8699999 | -0.05 | -0.50 | 9.94 | 9.95 | 9.8699999 | 945900 |
| 1734125340 | 9.92 | 0 | 0.00 | 9.92 | 9.97 | 9.88 | 810100 |
| 1734039000 | 9.92 | 0.05 | 0.51 | 9.88 | 9.92 | 9.86 | 1271700 |
| 1733952540 | 9.8699999 | 0.03 | 0.30 | 9.85 | 9.95 | 9.84 | 1051100 |
| 1733866140 | 9.84 | 0.01 | 0.10 | 9.85 | 9.8699999 | 9.81 | 1448400 |
| 1733779740 | 9.83 | 0 | 0.00 | 9.81 | 9.86 | 9.8 | 2518400 |
| 1733520600 | 9.83 | 0.03 | 0.31 | 9.76 | 9.83 | 9.76 | 1325500 |
| 1733434200 | 9.8 | 0.06 | 0.62 | 9.73 | 9.8 | 9.72 | 2013900 |
| 1733347800 | 9.74 | 0.01 | 0.10 | 9.75 | 9.77 | 9.7 | 1420600 |
| 1733261340 | 9.73 | -0.06 | -0.61 | 9.76 | 9.78 | 9.7 | 3839300 |
| 1733174940 | 9.7899999 | 0.03 | 0.31 | 9.76 | 9.8 | 9.71 | 2423600 |
| 1732915740 | 9.76 | -0.07 | -0.71 | 9.85 | 9.85 | 9.74 | 4735500 |
| 1732829400 | 9.83 | -0.06 | -0.61 | 9.83 | 9.84 | 9.75 | 2267300 |
| 1732743000 | 9.89 | 0.11 | 1.12 | 9.8 | 9.89 | 9.71 | 2979900 |
| 1732656600 | 9.78 | -0.04 | -0.41 | 9.81 | 9.81 | 9.73 | 974300 |
| 1732570140 | 9.82 | 0.04 | 0.41 | 9.78 | 9.83 | 9.75 | 877500 |
| 1732310940 | 9.78 | -0.02 | -0.20 | 9.85 | 9.85 | 9.71 | 1882700 |
| 1732224600 | 9.8 | 0.03 | 0.31 | 9.75 | 9.8 | 9.65 | 1029000 |
| 1732051800 | 9.77 | -0.01 | -0.10 | 9.77 | 9.77 | 9.72 | 1227000 |
| 1731965340 | 9.78 | -0.06 | -0.61 | 9.85 | 9.85 | 9.7 | 2370700 |
| 1731619800 | 9.84 | -0.01 | -0.10 | 9.84 | 9.84 | 9.75 | 1532800 |
| 1731533400 | 9.85 | 0.08 | 0.82 | 9.82 | 9.85 | 9.75 | 928100 |
| 1731446940 | 9.77 | -0.05 | -0.51 | 9.85 | 9.85 | 9.75 | 2660800 |
| 1731360540 | 9.82 | 0.05 | 0.51 | 9.8 | 9.91 | 9.7 | 3700100 |
| 1731101400 | 9.77 | 0.1 | 1.03 | 9.67 | 9.77 | 9.5 | 4642700 |
| 1731014940 | 9.67 | -0.02 | -0.21 | 9.69 | 9.69 | 9.56 | 1538400 |
| 1730928600 | 9.69 | 0.05 | 0.52 | 9.63 | 9.72 | 9.52 | 1957300 |
| 1730842200 | 9.64 | -0.02 | -0.21 | 9.66 | 9.68 | 9.57 | 1580400 |
| 1730755800 | 9.66 | 0.11 | 1.15 | 9.51 | 9.66 | 9.47 | 1635600 |
| 1730496600 | 9.55 | -0.01 | -0.10 | 9.51 | 9.57 | 9.49 | 856900 |
| 1730410200 | 9.56 | 0.08 | 0.84 | 9.5 | 9.58 | 9.46 | 1444800 |
| 1730323800 | 9.48 | 0.12 | 1.28 | 9.39 | 9.5399999 | 9.3699999 | 1189600 |
| 1730237340 | 9.36 | -0.05 | -0.53 | 9.43 | 9.44 | 9.36 | 864400 |
| 1730151000 | 9.41 | -0.02 | -0.21 | 9.45 | 9.46 | 9.39 | 758500 |
| 1729891800 | 9.43 | -0.06 | -0.63 | 9.48 | 9.49 | 9.38 | 432400 |
| 1729805400 | 9.49 | 0.05 | 0.53 | 9.44 | 9.51 | 9.36 | 1640900 |
| 1729719000 | 9.44 | 0.1 | 1.07 | 9.34 | 9.46 | 9.34 | 1216800 |
| 1729632600 | 9.34 | -0.02 | -0.21 | 9.38 | 9.47 | 9.3 | 2636100 |
| 1729546140 | 9.36 | -0.02 | -0.21 | 9.36 | 9.42 | 9.27 | 618400 |
| 1729287000 | 9.38 | 0.04 | 0.43 | 9.32 | 9.43 | 9.2899999 | 1052700 |
| 1729200540 | 9.34 | -0.08 | -0.85 | 9.44 | 9.44 | 9.23 | 2149900 |
| 1729114140 | 9.42 | -0.08 | -0.84 | 9.52 | 9.53 | 9.41 | 1032800 |
| 1729027740 | 9.5 | 0.03 | 0.32 | 9.5 | 9.51 | 9.41 | 1304300 |
| 1728941340 | 9.47 | -0.07 | -0.73 | 9.5399999 | 9.58 | 9.44 | 2738400 |
| 1728682200 | 9.5399999 | 0.03 | 0.32 | 9.52 | 9.58 | 9.46 | 2093600 |
| 1728595740 | 9.51 | -0.04 | -0.42 | 9.55 | 9.59 | 9.46 | 1814500 |
| 1728509400 | 9.55 | 0.03 | 0.32 | 9.5 | 9.64 | 9.5 | 1746100 |
| 1728422940 | 9.52 | 0 | 0.00 | 9.5 | 9.66 | 9.46 | 2586300 |
| 1728336600 | 9.52 | -0.01 | -0.10 | 9.48 | 9.63 | 9.45 | 3958000 |
| 1728077400 | 9.53 | 0.98 | 11.46 | 9.5 | 9.67 | 9.2899999 | 16366900 |
| 1727991000 | 8.55 | -0.05 | -0.58 | 8.53 | 8.6 | 8.19 | 3249700 |
| 1727904540 | 8.6 | -0.19 | -2.16 | 8.8 | 9.05 | 8.59 | 2428600 |
| 1727818200 | 8.7899999 | -0.36 | -3.93 | 9.1 | 9.13 | 8.35 | 3687600 |
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
