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 | 0.45 | 5.625 | 8 | 8.63 | 8 | 2433 | 8.31 | PR |
| 4 | 0.29 | 3.55392156863 | 8.16 | 9.86 | 7.84 | 6389 | 8.32493043 | PR |
| 12 | -0.49 | -5.48098434004 | 8.94 | 9.86 | 7.84 | 5267 | 8.43620625 | PR |
| 26 | -1.59 | -15.8366533865 | 10.04 | 10.75 | 7.84 | 12119 | 9.50220427 | PR |
| 52 | -3.52 | -29.4068504595 | 11.97 | 13.45 | 7.84 | 7226 | 9.72633611 | PR |
| 156 | -0.25 | -2.87356321839 | 8.7 | 13.45 | 5.64 | 6369 | 8.37686441 | PR |
| 260 | 0.11999981 | 1.44057391672 | 8.33000019 | 46.64800107 | 5.64 | 6235 | 8.82362965 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735248540 | 8.36 | -0.05 | -0.59 | 8.49 | 8.49 | 8.36 | 1400 |
| 1734989340 | 8.41 | 0.22 | 2.69 | 8.24 | 8.63 | 8.07 | 2900 |
| 1734730200 | 8.19 | 0.19 | 2.37 | 8 | 8.19 | 8 | 3000 |
| 1734643800 | 8 | 0 | 0.00 | 7.86 | 8 | 7.84 | 7900 |
| 1734557400 | 8 | -0.17 | -2.08 | 8.09 | 8.09 | 7.97 | 5900 |
| 1734470940 | 8.17 | -0.63 | -7.16 | 8.21 | 8.41 | 8.14 | 5000 |
| 1734384540 | 8.8 | 0.1 | 1.15 | 8.71 | 8.96 | 8.71 | 6500 |
| 1734125340 | 8.7 | 0.18 | 2.11 | 8.53 | 8.8 | 8.53 | 3200 |
| 1734039000 | 8.52 | 0.16 | 1.91 | 8.66 | 8.8 | 8.52 | 6300 |
| 1733952540 | 8.36 | 0.13 | 1.58 | 8.27 | 8.38 | 8.22 | 4200 |
| 1733866140 | 8.23 | 0.15 | 1.86 | 8.22 | 8.23 | 8.18 | 900 |
| 1733779740 | 8.08 | -0.32 | -3.81 | 8.55 | 8.55 | 8.0399999 | 19300 |
| 1733520600 | 8.4 | 0.2 | 2.44 | 8.38 | 9.86 | 8.35 | 23500 |
| 1733434200 | 8.2 | 0.01 | 0.12 | 8.15 | 8.33 | 8.15 | 3900 |
| 1733347800 | 8.19 | -0.59 | -6.72 | 8.21 | 8.2899999 | 8.19 | 400 |
| 1733261340 | 8.78 | 0.69 | 8.53 | 8.3 | 8.78 | 7.97 | 11600 |
| 1733174940 | 8.09 | -0.04 | -0.49 | 8 | 8.35 | 8 | 5300 |
| 1732915740 | 8.13 | -0.22 | -2.63 | 8.16 | 8.36 | 8.1199999 | 3800 |
| 1732829400 | 8.35 | -0.15 | -1.76 | 8.4 | 8.48 | 8.28 | 1000 |
| 1732743000 | 8.5 | -0.04 | -0.47 | 8.3 | 8.5 | 8.26 | 10100 |
| 1732656600 | 8.5399999 | -0.13 | -1.50 | 8.5 | 8.7 | 8.5 | 3700 |
| 1732570140 | 8.67 | 0.15 | 1.76 | 8.3 | 8.67 | 8.3 | 2100 |
| 1732310940 | 8.52 | 0.32 | 3.90 | 8.06 | 8.52 | 8.05 | 38300 |
| 1732224600 | 8.2 | -0.04 | -0.49 | 8.1 | 8.2 | 8.09 | 4300 |
| 1732051800 | 8.24 | 0.22 | 2.74 | 8.03 | 8.2899999 | 7.95 | 4400 |
| 1731965340 | 8.02 | -0.09 | -1.11 | 8.14 | 8.14 | 8.02 | 300 |
| 1731619800 | 8.11 | 0.03 | 0.37 | 8.03 | 8.11 | 8.02 | 2300 |
| 1731533400 | 8.08 | -0.22 | -2.65 | 8.2 | 8.2 | 7.94 | 18800 |
| 1731446940 | 8.3 | -0.25 | -2.92 | 8.51 | 8.56 | 8.3 | 11300 |
| 1731360540 | 8.55 | -0.1 | -1.16 | 8.75 | 8.75 | 8.55 | 1100 |
| 1731101400 | 8.65 | -0.29 | -3.24 | 8.6 | 8.65 | 8.48 | 9500 |
| 1731015000 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 0 |
| 1730928600 | 8.94 | 0.07 | 0.79 | 8.8 | 8.94 | 8.8 | 600 |
| 1730842200 | 8.8699999 | 0 | 0.00 | 8.8699999 | 8.8699999 | 8.8699999 | 100 |
| 1730755800 | 8.8699999 | 0.17 | 1.95 | 8.85 | 8.8699999 | 8.85 | 800 |
| 1730496600 | 8.7 | -0.13 | -1.47 | 8.98 | 8.98 | 8.7 | 1000 |
| 1730410200 | 8.83 | -0.17 | -1.89 | 8.83 | 8.83 | 8.83 | 600 |
| 1730323800 | 9 | 0.29 | 3.33 | 8.75 | 9 | 8.75 | 2400 |
| 1730237400 | 8.71 | 0 | 0.00 | 8.71 | 8.71 | 8.71 | 0 |
| 1730151000 | 8.71 | 0.07 | 0.81 | 8.71 | 8.71 | 8.71 | 100 |
| 1729891800 | 8.64 | -0.14 | -1.59 | 8.96 | 8.96 | 8.64 | 20800 |
| 1729805400 | 8.78 | -0.19 | -2.12 | 8.78 | 8.78 | 8.78 | 100 |
| 1729719000 | 8.97 | 0.02 | 0.22 | 9 | 9 | 8.97 | 200 |
| 1729632600 | 8.95 | -0.02 | -0.22 | 8.95 | 8.95 | 8.95 | 300 |
| 1729546140 | 8.97 | 0.17 | 1.93 | 8.97 | 8.97 | 8.81 | 11100 |
| 1729287000 | 8.8 | 0 | 0.00 | 8.81 | 8.98 | 8.8 | 1700 |
| 1729200540 | 8.8 | -0.18 | -2.00 | 8.8 | 8.8 | 8.8 | 100 |
| 1729114140 | 8.98 | 0 | 0.00 | 8.98 | 8.98 | 8.98 | 0 |
| 1729027740 | 8.98 | 0 | 0.00 | 8.9 | 8.98 | 8.9 | 1600 |
| 1728941340 | 8.98 | 0.18 | 2.05 | 8.81 | 8.98 | 8.8 | 1600 |
| 1728682200 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728595800 | 8.8 | 0 | 0.00 | 8.8 | 8.8 | 8.8 | 0 |
| 1728509400 | 8.8 | -0.13 | -1.46 | 8.92 | 8.92 | 8.8 | 600 |
| 1728422940 | 8.93 | -0.01 | -0.11 | 8.97 | 8.99 | 8.93 | 1800 |
| 1728336600 | 8.94 | 0 | 0.00 | 8.89 | 8.94 | 8.89 | 800 |
| 1728077400 | 8.94 | 0 | 0.00 | 8.94 | 8.94 | 8.94 | 100 |
| 1727991000 | 8.94 | -0.06 | -0.67 | 8.93 | 8.94 | 8.93 | 1000 |
| 1727904540 | 9 | -0.09 | -0.99 | 9.0399999 | 9.15 | 9 | 7400 |
| 1727818200 | 9.09 | 0 | 0.00 | 9.09 | 9.09 | 9.09 | 0 |
| 1727731800 | 9.09 | 0.09 | 1.00 | 8.8 | 9.09 | 8.8 | 2100 |
| 1727472600 | 9 | 0.21 | 2.39 | 8.9 | 9.1 | 8.86 | 63700 |
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
