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 | 0.6 | 7.05882352941 | 8.5 | 9.1 | 8.47 | 451000 | 8.66878271 | CS |
| 4 | 0.18 | 2.01793721973 | 8.92 | 9.14 | 8.41 | 498444 | 8.74505406 | CS |
| 12 | 1.22 | 15.4822335025 | 7.88 | 9.14 | 7 | 667813 | 7.91273887 | CS |
| 26 | 0.68 | 8.07600950119 | 8.42 | 9.24 | 7 | 650642 | 8.14671325 | CS |
| 52 | 0.3 | 3.40909090909 | 8.8 | 9.82 | 7 | 721700 | 8.54136206 | CS |
| 156 | 4.05 | 80.198019802 | 5.05 | 9.82 | 4.22 | 735852 | 6.82549544 | CS |
| 260 | 0.8 | 9.63855421687 | 8.3 | 9.82 | 4.22 | 977349 | 7.05764712 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741382940 | 9.1 | 0.33 | 3.76 | 8.69 | 9.1 | 8.65 | 483500 |
| 1741296540 | 8.77 | 0.12 | 1.39 | 8.66 | 8.83 | 8.65 | 435400 |
| 1741210140 | 8.65 | 0.05 | 0.58 | 8.51 | 8.77 | 8.47 | 380900 |
| 1740778200 | 8.6 | 0.03 | 0.35 | 8.5 | 8.65 | 8.5 | 536700 |
| 1740691740 | 8.57 | 0.06 | 0.71 | 8.43 | 8.57 | 8.42 | 456500 |
| 1740605400 | 8.51 | -0.12 | -1.39 | 8.71 | 8.71 | 8.49 | 820900 |
| 1740519000 | 8.63 | 0.05 | 0.58 | 8.53 | 8.7899999 | 8.41 | 360300 |
| 1740432540 | 8.58 | -0.2 | -2.28 | 8.78 | 8.78 | 8.52 | 307400 |
| 1740173400 | 8.78 | -0.02 | -0.23 | 8.8 | 8.86 | 8.67 | 384900 |
| 1740087000 | 8.8 | 0.02 | 0.23 | 8.7899999 | 8.9 | 8.65 | 548500 |
| 1740000540 | 8.78 | -0.13 | -1.46 | 8.88 | 8.88 | 8.73 | 286300 |
| 1739914140 | 8.91 | -0.08 | -0.89 | 8.97 | 8.99 | 8.83 | 332200 |
| 1739827800 | 8.99 | 0.14 | 1.58 | 8.85 | 9.14 | 8.83 | 761300 |
| 1739568600 | 8.85 | 0.22 | 2.55 | 8.63 | 8.92 | 8.55 | 464500 |
| 1739482140 | 8.63 | 0.09 | 1.05 | 8.49 | 8.63 | 8.47 | 519400 |
| 1739395740 | 8.5399999 | -0.13 | -1.50 | 8.6 | 8.64 | 8.46 | 426100 |
| 1739309400 | 8.67 | -0.38 | -4.20 | 8.59 | 8.75 | 8.57 | 745300 |
| 1739222940 | 9.05 | 0.09 | 1.00 | 8.97 | 9.05 | 8.95 | 762400 |
| 1738963800 | 8.96 | -0.08 | -0.88 | 8.92 | 9.07 | 8.8699999 | 443000 |
| 1738877340 | 9.0399999 | 0.15 | 1.69 | 8.9 | 9.0399999 | 8.81 | 665500 |
| 1738790940 | 8.89 | 0.22 | 2.54 | 8.89 | 9.0399999 | 8.73 | 1040100 |
| 1738704600 | 8.67 | -0.06 | -0.69 | 8.67 | 8.73 | 8.57 | 207700 |
| 1738618200 | 8.73 | 0.05 | 0.58 | 8.5399999 | 8.78 | 8.5399999 | 400000 |
| 1738358940 | 8.68 | 0.16 | 1.88 | 8.52 | 8.68 | 8.46 | 504500 |
| 1738272540 | 8.52 | 0.36 | 4.41 | 8.18 | 8.52 | 8.14 | 825700 |
| 1738186200 | 8.16 | 0.06 | 0.74 | 8.14 | 8.22 | 8.08 | 332200 |
| 1738099740 | 8.1 | -0.14 | -1.70 | 8.24 | 8.24 | 8.05 | 808800 |
| 1738013340 | 8.24 | 0.37 | 4.70 | 7.74 | 8.24 | 7.74 | 1452000 |
| 1737754200 | 7.87 | 0.15 | 1.94 | 7.71 | 7.92 | 7.67 | 380700 |
| 1737667740 | 7.72 | -0.02 | -0.26 | 7.84 | 7.87 | 7.68 | 353400 |
| 1737581400 | 7.74 | 0 | 0.00 | 7.74 | 7.74 | 7.74 | 0 |
| 1737495000 | 7.74 | 0.37 | 5.02 | 7.63 | 7.78 | 7.57 | 724400 |
| 1737408600 | 7.37 | 0.13 | 1.80 | 7.28 | 7.37 | 7.17 | 241400 |
| 1737149400 | 7.24 | 0.06 | 0.84 | 7.18 | 7.32 | 7.15 | 395300 |
| 1737062940 | 7.18 | -0.12 | -1.64 | 7.27 | 7.31 | 7.16 | 393200 |
| 1736976540 | 7.3 | 0.13 | 1.81 | 7.2 | 7.35 | 7.2 | 1335000 |
| 1736890140 | 7.17 | 0.07 | 0.99 | 7.12 | 7.25 | 7.12 | 745600 |
| 1736803740 | 7.1 | 0.04 | 0.57 | 7.06 | 7.19 | 7.03 | 870700 |
| 1736544540 | 7.06 | -0.04 | -0.56 | 7.11 | 7.14 | 7 | 248700 |
| 1736458140 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.06 | 446200 |
| 1736371740 | 7.2 | 0 | 0.00 | 7.2 | 7.23 | 7.07 | 847800 |
| 1736285400 | 7.2 | 0.05 | 0.70 | 7.15 | 7.29 | 7.15 | 349900 |
| 1736198940 | 7.15 | 0.02 | 0.28 | 7.13 | 7.21 | 7.04 | 1897200 |
| 1735939740 | 7.13 | -0.3 | -4.04 | 7.35 | 7.46 | 7.07 | 4482100 |
| 1735853400 | 7.43 | -0.06 | -0.80 | 7.48 | 7.51 | 7.27 | 635500 |
| 1735594200 | 7.49 | -0.06 | -0.79 | 7.52 | 7.58 | 7.43 | 780100 |
| 1735334940 | 7.55 | 0.02 | 0.27 | 7.66 | 7.66 | 7.49 | 589000 |
| 1735248540 | 7.53 | -0.05 | -0.66 | 7.58 | 7.73 | 7.53 | 582900 |
| 1734989340 | 7.58 | -0.19 | -2.45 | 7.69 | 7.81 | 7.58 | 375700 |
| 1734730200 | 7.77 | 0.06 | 0.78 | 7.77 | 7.89 | 7.66 | 416200 |
| 1734643800 | 7.71 | 0.19 | 2.53 | 7.52 | 7.77 | 7.42 | 582700 |
| 1734557400 | 7.52 | -0.28 | -3.59 | 7.75 | 7.76 | 7.46 | 786300 |
| 1734470940 | 7.8 | 0.08 | 1.04 | 7.76 | 7.82 | 7.69 | 447100 |
| 1734384540 | 7.72 | -0.19 | -2.40 | 7.91 | 7.95 | 7.72 | 974100 |
| 1734125340 | 7.91 | 0.03 | 0.38 | 7.88 | 8.05 | 7.86 | 509700 |
| 1734039000 | 7.88 | -0.3 | -3.67 | 8.16 | 8.18 | 7.78 | 1185100 |
| 1733952540 | 8.18 | 0.06 | 0.74 | 8.14 | 8.27 | 8.01 | 561800 |
| 1733866140 | 8.1199999 | 0.04 | 0.50 | 8.08 | 8.28 | 8.06 | 384800 |
| 1733779740 | 8.08 | 0.08 | 1.00 | 7.99 | 8.19 | 7.99 | 1073400 |
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
