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 | 0.5 | 9.00900900901 | 5.55 | 6.2 | 5.46 | 319645 | 5.80749908 | CS |
| 4 | 0.55 | 10 | 5.5 | 6.2 | 5.15 | 301598 | 5.64981371 | CS |
| 12 | 0.48 | 8.61759425494 | 5.57 | 6.755 | 4.88 | 368760 | 5.72844589 | CS |
| 26 | -0.89 | -12.8242074928 | 6.94 | 7.485 | 4.57 | 434188 | 5.81321414 | CS |
| 52 | -1.54 | -20.2898550725 | 7.59 | 8.7 | 4.57 | 486960 | 6.45795758 | CS |
| 156 | -33.32 | -84.6329692659 | 39.37 | 39.6 | 4.57 | 727883 | 11.79126667 | CS |
| 260 | -7.49 | -55.317577548 | 13.54 | 44 | 4.57 | 814578 | 19.64166293 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.05 | -0.13 | -2.10 | 6.18 | 6.2 | 5.91 | 1266651 |
| 1726785300 | 6.18 | 0.19 | 3.17 | 6.19 | 6.2 | 6.0001 | 268937 |
| 1726698900 | 5.99 | 0.14 | 2.39 | 5.8099999 | 6.16 | 5.79 | 321302 |
| 1726612500 | 5.85 | 0.34 | 6.17 | 5.6 | 5.905 | 5.6 | 317085 |
| 1726526100 | 5.51 | -0.09 | -1.61 | 5.61 | 5.61 | 5.46 | 321472 |
| 1726266900 | 5.6 | 0.11 | 2.00 | 5.55 | 5.65 | 5.46 | 369428 |
| 1726180500 | 5.49 | 0.07 | 1.29 | 5.48 | 5.55 | 5.36 | 325133 |
| 1726094100 | 5.42 | -0.1 | -1.81 | 5.47 | 5.64 | 5.15 | 360140 |
| 1726007700 | 5.5199999 | -0.04 | -0.72 | 5.57 | 5.57 | 5.385 | 210212 |
| 1725921300 | 5.5599999 | 0.14 | 2.58 | 5.42 | 5.67 | 5.37 | 231100 |
| 1725662100 | 5.42 | -0.07 | -1.28 | 5.53 | 5.53 | 5.37 | 196667 |
| 1725575700 | 5.49 | 0.03 | 0.55 | 5.48 | 5.5199999 | 5.375 | 241893 |
| 1725489300 | 5.46 | -0.19 | -3.36 | 5.65 | 5.7699999 | 5.46 | 304646 |
| 1725402900 | 5.65 | -0.11 | -1.91 | 5.67 | 5.735 | 5.495 | 385490 |
| 1725057300 | 5.76 | 0.04 | 0.70 | 5.74 | 5.78 | 5.575 | 363481 |
| 1724970900 | 5.72 | 0.19 | 3.44 | 5.61 | 5.755 | 5.53 | 232700 |
| 1724884500 | 5.53 | -0.17 | -2.98 | 5.65 | 5.675 | 5.5 | 434946 |
| 1724798100 | 5.7 | -0.11 | -1.89 | 5.75 | 5.7699999 | 5.635 | 220126 |
| 1724711700 | 5.8099999 | 0.14 | 2.47 | 5.8099999 | 5.93 | 5.68 | 317256 |
| 1724452500 | 5.67 | 0.21 | 3.85 | 5.5 | 5.76 | 5.48 | 308354 |
| 1724366100 | 5.46 | -0.05 | -0.91 | 5.6 | 5.6 | 5.45 | 445066 |
| 1724279700 | 5.51 | 0.11 | 2.04 | 5.46 | 5.545 | 5.43 | 252224 |
| 1724193300 | 5.4 | -0.15 | -2.70 | 5.53 | 5.53 | 5.32 | 258811 |
| 1724106900 | 5.55 | 0.18 | 3.35 | 5.39 | 5.57 | 5.38 | 239548 |
| 1723847700 | 5.37 | 0.01 | 0.19 | 5.35 | 5.39 | 5.255 | 360930 |
| 1723761300 | 5.36 | 0.07 | 1.32 | 5.44 | 5.64 | 5.33 | 376445 |
| 1723674900 | 5.29 | 0.02 | 0.38 | 5.28 | 5.53 | 5.17 | 631610 |
| 1723588500 | 5.2699999 | 0.16 | 3.13 | 5.18 | 5.325 | 5.0599999 | 385980 |
| 1723502100 | 5.11 | -0.39 | -7.09 | 5.48 | 5.51 | 5.07 | 553123 |
| 1723242900 | 5.5 | 0.03 | 0.55 | 5.022 | 5.525 | 4.88 | 854909 |
| 1723156500 | 5.47 | -0.04 | -0.73 | 5.6 | 5.6 | 5.39 | 383945 |
| 1723070100 | 5.51 | 0.09 | 1.66 | 5.5599999 | 5.76 | 5.405 | 426139 |
| 1722983700 | 5.42 | 0.02 | 0.37 | 5.41 | 5.455 | 5.295 | 453892 |
| 1722897300 | 5.4 | -0.26 | -4.59 | 5.28 | 5.51 | 5.2699999 | 604336 |
| 1722638100 | 5.66 | -0.23 | -3.90 | 5.61 | 5.7699999 | 5.53 | 372129 |
| 1722551700 | 5.89 | -0.41 | -6.51 | 6.32 | 6.32 | 5.7699999 | 430534 |
| 1722465300 | 6.3 | -0.06 | -0.94 | 6.34 | 6.49 | 6.15 | 454705 |
| 1722378900 | 6.36 | 0.32 | 5.30 | 6.12 | 6.3949999 | 6.1 | 405003 |
| 1722292500 | 6.04 | -0.3 | -4.73 | 6.39 | 6.39 | 6.015 | 473410 |
| 1722033300 | 6.34 | 0.2 | 3.26 | 6.2699999 | 6.375 | 6.16 | 522940 |
| 1721946900 | 6.14 | 0.32 | 5.50 | 5.89 | 6.23 | 5.84 | 373110 |
| 1721860500 | 5.82 | -0.15 | -2.51 | 5.93 | 6.05 | 5.8099999 | 315559 |
| 1721774100 | 5.97 | 0.07 | 1.19 | 5.9 | 6.0599999 | 5.85 | 325454 |
| 1721687700 | 5.9 | -0.22 | -3.59 | 5.75 | 6.0199999 | 5.575 | 527296 |
| 1721428500 | 6.12 | -0.21 | -3.32 | 6.35 | 6.36 | 6.1 | 271992 |
| 1721342100 | 6.33 | -0.31 | -4.67 | 6.58 | 6.69 | 6.3 | 418614 |
| 1721255700 | 6.64 | 0.03 | 0.45 | 6.5599999 | 6.755 | 6.53 | 501738 |
| 1721169300 | 6.61 | 0.55 | 9.08 | 6.17 | 6.65 | 6.15 | 526336 |
| 1721082900 | 6.0599999 | 0.14 | 2.36 | 6.01 | 6.08 | 5.94 | 440086 |
| 1720823700 | 5.92 | 0.01 | 0.17 | 6.01 | 6.0599999 | 5.9 | 293758 |
| 1720737300 | 5.91 | 0.47 | 8.64 | 5.71 | 5.97 | 5.61 | 481017 |
| 1720650900 | 5.44 | -0.04 | -0.73 | 5.53 | 5.54 | 5.39 | 270304 |
| 1720564500 | 5.48 | -0.01 | -0.18 | 5.47 | 5.505 | 5.375 | 198092 |
| 1720478100 | 5.49 | -0.03 | -0.54 | 5.58 | 5.6 | 5.425 | 210578 |
| 1720218900 | 5.5199999 | -0.03 | -0.54 | 5.53 | 5.63 | 5.43 | 304846 |
| 1720040640 | 5.55 | 0 | 0.00 | 5.6 | 5.67 | 5.55 | 143282 |
| 1719959700 | 5.55 | -0.01 | -0.18 | 5.61 | 5.675 | 5.54 | 323704 |
| 1719873300 | 5.5599999 | 0.06 | 1.09 | 5.57 | 5.61 | 5.43 | 477510 |
| 1719614100 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1719527700 | 5.5 | 0.02 | 0.36 | 5.51 | 5.6 | 5.455 | 211194 |
| 1719441300 | 5.48 | 0.05 | 0.92 | 5.4 | 5.495 | 5.29 | 403234 |
| 1719354900 | 5.43 | -0.33 | -5.73 | 5.76 | 5.76 | 5.42 | 355157 |
| 1719268500 | 5.76 | -0.03 | -0.52 | 5.84 | 5.91 | 5.735 | 375965 |
| 1719009300 | 5.79 | -0.11 | -1.86 | 5.9 | 5.99 | 5.755 | 1164211 |
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
