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 | 0.16 | 1.33333333333 | 12 | 12.45 | 11.38 | 5454700 | 11.7245494 | CS |
| 4 | 1.28 | 11.7647058824 | 10.88 | 12.75 | 10.09 | 5879600 | 11.45017803 | CS |
| 12 | 3.62 | 42.3887587822 | 8.54 | 12.75 | 7.95 | 5137548 | 10.49013322 | CS |
| 26 | 2.89 | 31.1758360302 | 9.27 | 12.75 | 7.85 | 5008343 | 10.0867934 | CS |
| 52 | -5.47 | -31.0266591038 | 17.63 | 18.59 | 7.85 | 4957280 | 11.07840071 | CS |
| 156 | -8.69 | -41.6786570743 | 20.85 | 24.62 | 6.48 | 4737739 | 13.76503494 | CS |
| 260 | -15.95 | -56.7413731768 | 28.11 | 40.5 | 6.48 | 4165667 | 18.28067129 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 12.16 | 0.12 | 1.00 | 12.05 | 12.39 | 11.88 | 5071500 |
| 1743111000 | 12.04 | 0.56 | 4.88 | 11.56 | 12.45 | 11.51 | 8930200 |
| 1743024600 | 11.48 | -0.27 | -2.30 | 11.81 | 11.93 | 11.48 | 4206300 |
| 1742938200 | 11.75 | 0.36 | 3.16 | 11.43 | 11.97 | 11.41 | 5272700 |
| 1742851740 | 11.39 | -0.31 | -2.65 | 11.7 | 11.85 | 11.38 | 5499900 |
| 1742592600 | 11.7 | -0.39 | -3.23 | 12 | 12.02 | 11.65 | 3364400 |
| 1742506200 | 12.09 | 0.2 | 1.68 | 11.86 | 12.29 | 11.68 | 5893900 |
| 1742419800 | 11.89 | -0.09 | -0.75 | 11.98 | 12.35 | 11.61 | 23003300 |
| 1742333400 | 11.98 | 0.53 | 4.63 | 12.12 | 12.75 | 11.98 | 11151100 |
| 1742247000 | 11.45 | 0.07 | 0.62 | 11.51 | 11.62 | 11.32 | 4083600 |
| 1741987800 | 11.38 | 0.6 | 5.57 | 10.96 | 11.5 | 10.8 | 3397800 |
| 1741901400 | 10.78 | 0.25 | 2.37 | 10.74 | 10.83 | 10.55 | 2410400 |
| 1741814940 | 10.53 | -0.01 | -0.09 | 10.6 | 10.95 | 10.45 | 3242000 |
| 1741728600 | 10.54 | -0.19 | -1.77 | 10.76 | 10.83 | 10.4 | 2944200 |
| 1741642140 | 10.73 | -0.34 | -3.07 | 10.8 | 11.09 | 10.71 | 2562500 |
| 1741382940 | 11.07 | 0.4 | 3.75 | 10.55 | 11.16 | 10.43 | 2664700 |
| 1741296540 | 10.67 | 0.07 | 0.66 | 10.64 | 10.96 | 10.47 | 2731700 |
| 1741210140 | 10.6 | 0.2 | 1.92 | 10.22 | 10.65 | 10.09 | 2140400 |
| 1740778200 | 10.4 | -0.57 | -5.20 | 10.88 | 10.94 | 10.27 | 12333700 |
| 1740691740 | 10.97 | 0.44 | 4.18 | 10.54 | 11.03 | 10.51 | 4420800 |
| 1740605400 | 10.53 | -0.29 | -2.68 | 11.03 | 11.05 | 10.49 | 4138200 |
| 1740519000 | 10.82 | -0.5 | -4.42 | 11.18 | 11.36 | 10.68 | 7554100 |
| 1740432540 | 11.32 | -0.29 | -2.50 | 11.67 | 11.68 | 11.22 | 2870300 |
| 1740173400 | 11.61 | -0.11 | -0.94 | 11.71 | 11.92 | 11.55 | 3335800 |
| 1740087000 | 11.72 | 0.29 | 2.54 | 11.56 | 11.87 | 11.43 | 4387900 |
| 1740000540 | 11.43 | -0.41 | -3.46 | 11.67 | 11.96 | 11.43 | 4608700 |
| 1739914140 | 11.84 | -0.2 | -1.66 | 12 | 12.09 | 11.74 | 4337000 |
| 1739827800 | 12.04 | 0.49 | 4.24 | 11.64 | 12.4 | 11.61 | 5722400 |
| 1739568600 | 11.55 | 0.5 | 4.52 | 11.18 | 11.6 | 11 | 5210300 |
| 1739482140 | 11.05 | 0.03 | 0.27 | 11 | 11.16 | 10.71 | 3749200 |
| 1739395740 | 11.02 | -0.31 | -2.74 | 11.2 | 11.29 | 11.02 | 5420600 |
| 1739309400 | 11.33 | 0.45 | 4.14 | 10.87 | 11.42 | 10.85 | 5255400 |
| 1739222940 | 10.88 | 0.38 | 3.62 | 10.59 | 11.09 | 10.59 | 6564400 |
| 1738963800 | 10.5 | 0.11 | 1.06 | 10.37 | 10.51 | 10.24 | 3316600 |
| 1738877340 | 10.39 | 0.41 | 4.11 | 10.06 | 10.52 | 9.94 | 4293900 |
| 1738790940 | 9.98 | -0.12 | -1.19 | 10.19 | 10.2 | 9.67 | 4617100 |
| 1738704600 | 10.1 | -0.19 | -1.85 | 10.25 | 10.25 | 9.83 | 3631100 |
| 1738618200 | 10.29 | 0.04 | 0.39 | 10.11 | 10.35 | 10.03 | 2207600 |
| 1738358940 | 10.25 | -0.11 | -1.06 | 10.3 | 10.48 | 10.05 | 4646200 |
| 1738272540 | 10.36 | 0.93 | 9.86 | 9.51 | 10.5 | 9.51 | 7240600 |
| 1738186200 | 9.43 | 0.13 | 1.40 | 9.38 | 9.51 | 9.27 | 2360800 |
| 1738099740 | 9.3 | -0.25 | -2.62 | 9.42 | 9.52 | 9.21 | 3135100 |
| 1738013340 | 9.55 | 0.3 | 3.24 | 9 | 9.56 | 8.84 | 6568300 |
| 1737754200 | 9.25 | -0.05 | -0.54 | 9.36 | 9.69 | 9.22 | 4654400 |
| 1737667740 | 9.3 | 0.37 | 4.14 | 9.13 | 9.36 | 8.95 | 4560400 |
| 1737581400 | 8.93 | 0 | 0.00 | 8.93 | 8.93 | 8.93 | 0 |
| 1737495000 | 8.93 | 0.04 | 0.45 | 8.86 | 8.98 | 8.77 | 3421400 |
| 1737408600 | 8.89 | 0.31 | 3.61 | 8.48 | 8.93 | 8.46 | 4884600 |
| 1737149400 | 8.58 | -0.52 | -5.71 | 8.8699999 | 8.9 | 8.51 | 12498000 |
| 1737062940 | 9.1 | -0.09 | -0.98 | 9.08 | 9.19 | 8.78 | 3536600 |
| 1736976540 | 9.19 | 0.71 | 8.37 | 8.58 | 9.23 | 8.51 | 6457300 |
| 1736890140 | 8.48 | -0.11 | -1.28 | 8.61 | 8.74 | 8.36 | 3658600 |
| 1736803740 | 8.59 | -0.38 | -4.24 | 8.99 | 8.99 | 8.59 | 3412300 |
| 1736544540 | 8.97 | -0.14 | -1.54 | 9.11 | 9.19 | 8.91 | 3988600 |
| 1736458140 | 9.11 | 0.13 | 1.45 | 9.02 | 9.15 | 8.82 | 2955800 |
| 1736371740 | 8.98 | -0.13 | -1.43 | 9.02 | 9.27 | 8.89 | 4936200 |
| 1736285400 | 9.11 | 0.24 | 2.71 | 8.83 | 9.39 | 8.7899999 | 5583900 |
| 1736198940 | 8.8699999 | 0.83 | 10.32 | 8.24 | 8.95 | 8.21 | 6685300 |
| 1735939740 | 8.0399999 | -0.43 | -5.08 | 8.5399999 | 8.58 | 7.95 | 7453800 |
| 1735853400 | 8.47 | -0.08 | -0.94 | 8.44 | 8.49 | 8.19 | 7231600 |
| 1735594200 | 8.55 | 0.23 | 2.76 | 8.32 | 8.55 | 8.11 | 4954700 |
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
