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 | 0.69 | 6.87936191426 | 10.03 | 14.36 | 10.03 | 3144 | 10.40807252 | DR |
| 4 | 1.65 | 18.1918412348 | 9.07 | 14.36 | 8.79 | 3283 | 9.85485879 | DR |
| 12 | 1.16 | 12.1338912134 | 9.56 | 14.36 | 8.17 | 2592 | 9.14848889 | DR |
| 26 | -1.14 | -9.61214165261 | 11.86 | 14.36 | 7.5 | 3016 | 8.67562108 | DR |
| 52 | -1.48 | -12.131147541 | 12.2 | 16.37 | 7.5 | 2075 | 9.8216574 | DR |
| 156 | -20.6 | -65.7726692209 | 31.32 | 33.43 | 6.84 | 3715 | 11.81825612 | DR |
| 260 | -28.35 | -72.5620680829 | 39.07 | 42.53 | 6.84 | 4497 | 18.65789642 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732915740 | 10.72 | -0.18 | -1.65 | 10.82 | 14.36 | 10.59 | 18514 |
| 1732829400 | 10.9 | 0.67 | 6.55 | 10.72 | 10.9 | 10.72 | 1742 |
| 1732743000 | 10.23 | -0.07 | -0.68 | 10.34 | 10.46 | 10.23 | 4495 |
| 1732656600 | 10.3 | -0.27 | -2.55 | 10.57 | 10.57 | 10.2 | 6174 |
| 1732570140 | 10.57 | -0.04 | -0.38 | 10.79 | 10.79 | 10.56 | 1436 |
| 1732310940 | 10.61 | 0.64 | 6.42 | 10.03 | 10.61 | 10.03 | 1873 |
| 1732224600 | 9.97 | 0.85 | 9.32 | 9.72 | 10 | 9.72 | 9606 |
| 1732051800 | 9.1199999 | 0.08 | 0.88 | 8.92 | 9.1199999 | 8.92 | 4137 |
| 1731965340 | 9.0399999 | -0.1 | -1.09 | 8.9 | 9.05 | 8.8699999 | 2636 |
| 1731619800 | 9.14 | -0.68 | -6.92 | 9.9 | 9.91 | 9.14 | 2978 |
| 1731533400 | 9.82 | 0.11 | 1.13 | 9.8699999 | 10.15 | 9.82 | 13373 |
| 1731446940 | 9.71 | -0.29 | -2.90 | 9.71 | 9.71 | 9.71 | 5 |
| 1731360540 | 10 | 0.45 | 4.71 | 9.55 | 10.04 | 9.55 | 6645 |
| 1731101400 | 9.55 | 0.08 | 0.84 | 9.52 | 9.55 | 9.52 | 710 |
| 1731014940 | 9.47 | 0.22 | 2.38 | 9.47 | 9.47 | 9.47 | 5 |
| 1730928600 | 9.25 | 0.29 | 3.24 | 9.33 | 9.34 | 9.25 | 504 |
| 1730842200 | 8.96 | 0.01 | 0.11 | 8.89 | 8.96 | 8.89 | 1024 |
| 1730755800 | 8.95 | -0.23 | -2.51 | 9.03 | 9.03 | 8.7899999 | 1565 |
| 1730496600 | 9.18 | 0.12 | 1.32 | 9.07 | 9.24 | 9.07 | 189 |
| 1730410200 | 9.06 | -0.16 | -1.74 | 9.15 | 9.15 | 9.06 | 254 |
| 1730323800 | 9.22 | 0.13 | 1.43 | 9.18 | 9.31 | 9.18 | 178 |
| 1730237340 | 9.09 | 0.23 | 2.60 | 8.97 | 9.11 | 8.96 | 1105 |
| 1730151000 | 8.86 | 0.04 | 0.45 | 8.88 | 8.89 | 8.86 | 503 |
| 1729891800 | 8.82 | -0.07 | -0.79 | 8.9 | 8.9 | 8.82 | 1200 |
| 1729805400 | 8.89 | 0.27 | 3.13 | 8.9 | 8.91 | 8.8699999 | 2858 |
| 1729719000 | 8.6199999 | -0.44 | -4.86 | 8.96 | 8.96 | 8.55 | 6221 |
| 1729632600 | 9.06 | -0.24 | -2.58 | 9.3 | 9.3 | 9.06 | 2083 |
| 1729546140 | 9.3 | -0.34 | -3.53 | 9.76 | 9.76 | 9.23 | 2515 |
| 1729287000 | 9.64 | 0.61 | 6.76 | 9.09 | 9.64 | 9.09 | 3110 |
| 1729200540 | 9.03 | -0.09 | -0.99 | 9.07 | 9.07 | 8.99 | 647 |
| 1729114140 | 9.1199999 | 0.01 | 0.11 | 9.1 | 9.1199999 | 9.1 | 520 |
| 1729027740 | 9.11 | 0.19 | 2.13 | 8.96 | 9.15 | 8.96 | 2782 |
| 1728941340 | 8.92 | -0.1 | -1.11 | 8.9 | 8.92 | 8.9 | 215 |
| 1728682200 | 9.02 | 0.23 | 2.62 | 8.85 | 9.02 | 8.85 | 3718 |
| 1728595740 | 8.7899999 | 0.21 | 2.45 | 8.53 | 8.7899999 | 8.53 | 3531 |
| 1728509400 | 8.58 | 0.1 | 1.18 | 8.48 | 8.69 | 8.48 | 4052 |
| 1728423000 | 8.48 | 0 | 0.00 | 8.48 | 8.48 | 8.48 | 0 |
| 1728336600 | 8.48 | -0.02 | -0.24 | 8.48 | 8.48 | 8.48 | 30 |
| 1728077400 | 8.5 | 0.33 | 4.04 | 8.4 | 8.5 | 8.4 | 37 |
| 1727991000 | 8.17 | -0.24 | -2.85 | 8.27 | 8.3 | 8.17 | 4001 |
| 1727904540 | 8.41 | -0.16 | -1.87 | 8.41 | 8.41 | 8.41 | 1 |
| 1727818200 | 8.57 | -0.16 | -1.83 | 8.58 | 8.61 | 8.45 | 5658 |
| 1727731800 | 8.73 | 0.07 | 0.81 | 8.73 | 8.73 | 8.73 | 32 |
| 1727472600 | 8.66 | -0.23 | -2.59 | 8.67 | 8.67 | 8.66 | 669 |
| 1727386140 | 8.89 | 0 | 0.00 | 8.89 | 8.89 | 8.89 | 0 |
| 1727299740 | 8.89 | 0.06 | 0.68 | 8.89 | 8.89 | 8.89 | 68 |
| 1727213400 | 8.83 | 0.12 | 1.38 | 8.83 | 8.83 | 8.83 | 3650 |
| 1727127000 | 8.71 | 0.09 | 1.04 | 8.71 | 8.71 | 8.71 | 1 |
| 1726867800 | 8.6199999 | 0.23 | 2.74 | 8.49 | 8.6199999 | 8.49 | 85 |
| 1726781400 | 8.39 | -0.04 | -0.47 | 8.53 | 8.55 | 8.39 | 8236 |
| 1726695000 | 8.43 | -0.09 | -1.06 | 8.34 | 8.48 | 8.34 | 9338 |
| 1726608600 | 8.52 | -0.08 | -0.93 | 8.43 | 8.52 | 8.43 | 405 |
| 1726522200 | 8.6 | 0 | 0.00 | 8.63 | 8.65 | 8.6 | 367 |
| 1726263000 | 8.6 | 0.16 | 1.90 | 8.52 | 8.6 | 8.52 | 491 |
| 1726176540 | 8.44 | -0.08 | -0.94 | 8.44 | 8.48 | 8.44 | 591 |
| 1726090140 | 8.52 | -0.02 | -0.23 | 8.42 | 8.52 | 8.42 | 800 |
| 1726003740 | 8.5399999 | 0 | 0.00 | 8.46 | 8.5399999 | 8.45 | 1192 |
| 1725917400 | 8.5399999 | 0.09 | 1.07 | 8.57 | 8.6 | 8.5399999 | 23 |
| 1725658200 | 8.45 | -0.45 | -5.06 | 9.56 | 9.66 | 8.33 | 14881 |
| 1725571800 | 8.9 | -0.01 | -0.11 | 8.94 | 8.94 | 8.81 | 3206 |
| 1725485400 | 8.91 | 0.09 | 1.02 | 8.89 | 8.96 | 8.89 | 709 |
| 1725399000 | 8.82 | -0.1 | -1.12 | 8.91 | 9.15 | 8.78 | 44757 |
| 1725312600 | 8.92 | -0.27 | -2.94 | 9.2899999 | 9.38 | 8.92 | 320 |
| 1725053400 | 9.19 | 0.09 | 0.99 | 9.2 | 9.2 | 9.11 | 2155 |
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
