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 | 6.5445026178 | 7.64 | 8.49 | 7.56 | 24816230 | 7.97916558 | SP |
| 4 | 2.19 | 36.8067226891 | 5.95 | 8.49 | 5.774 | 15474948 | 7.11497316 | SP |
| 12 | 2.61 | 47.1971066908 | 5.53 | 8.49 | 4.72 | 10024670 | 6.33034462 | SP |
| 26 | 2.24 | 37.9661016949 | 5.9 | 8.49 | 4.4 | 9662160 | 6.12329002 | SP |
| 52 | 2.24 | 37.9661016949 | 5.9 | 8.49 | 4.4 | 9662160 | 6.12329002 | SP |
| 156 | 2.24 | 37.9661016949 | 5.9 | 8.49 | 4.4 | 9662160 | 6.12329002 | SP |
| 260 | 2.24 | 37.9661016949 | 5.9 | 8.49 | 4.4 | 9662160 | 6.12329002 | SP |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972600 | 8.13 | 0.01 | 0.12 | 8.03 | 8.2202 | 7.955 | 18967595 |
| 1731713400 | 8.1199999 | 0.35 | 4.50 | 7.93 | 8.13 | 7.78 | 21908690 |
| 1731627000 | 7.77 | -0.2 | -2.51 | 8.11 | 8.15 | 7.75 | 24363360 |
| 1731540600 | 7.97 | 0.01 | 0.13 | 7.99 | 8.2998999 | 7.92 | 27724459 |
| 1731454200 | 7.96 | 0.23 | 2.98 | 7.64 | 7.99 | 7.56 | 31117045 |
| 1731367800 | 7.73 | 0.93 | 13.59 | 7.27 | 7.77 | 7.2401 | 29974576 |
| 1731108600 | 6.805 | 0 | 0.07 | 6.77 | 6.87 | 6.71 | 13020568 |
| 1731022200 | 6.8 | 0.04 | 0.59 | 6.65 | 6.83 | 6.6101 | 13419268 |
| 1730935800 | 6.76 | 0.6 | 9.74 | 6.59 | 6.79 | 6.5201 | 13430594 |
| 1730849400 | 6.16 | 0.19 | 3.18 | 6.15 | 6.2558999 | 6.095 | 10368025 |
| 1730763000 | 5.97 | -0.17 | -2.77 | 6.08 | 6.0995 | 5.955 | 11822416 |
| 1730500200 | 6.14 | -0.07 | -1.13 | 6.23 | 6.351786 | 6.0923999 | 12228022 |
| 1730413800 | 6.21 | -0.16 | -2.51 | 6.39 | 6.39 | 6.19 | 14027016 |
| 1730327400 | 6.37 | -0.07 | -1.09 | 6.37 | 6.43 | 6.3316 | 8378530 |
| 1730241000 | 6.44 | 0.27 | 4.38 | 6.32 | 6.5393 | 6.29 | 14211162 |
| 1730154600 | 6.17 | 0.25 | 4.22 | 6.12 | 6.2 | 6.067895 | 14150401 |
| 1729895400 | 5.92 | -0.14 | -2.31 | 6.03 | 6.1095 | 5.84 | 12774334 |
| 1729809000 | 6.0599999 | 0.18 | 3.06 | 6 | 6.0599999 | 5.964 | 5761515 |
| 1729722600 | 5.88 | -0.1 | -1.67 | 5.9 | 5.93 | 5.774 | 5814118 |
| 1729636200 | 5.98 | -0.03 | -0.50 | 5.95 | 6 | 5.9 | 6037262 |
| 1729549800 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.03 | 5.92 | 9499258 |
| 1729290600 | 6.08 | 0.16 | 2.70 | 6.01 | 6.13 | 6.0051 | 6914363 |
| 1729204200 | 5.92 | -0.09 | -1.50 | 5.95 | 6.0077999 | 5.91 | 8563167 |
| 1729117800 | 6.01 | 0.07 | 1.18 | 6.0199999 | 6.0699 | 5.955 | 8186352 |
| 1729031400 | 5.94 | 0.09 | 1.54 | 5.85 | 6.0363 | 5.75 | 12654767 |
| 1728945000 | 5.85 | 0.24 | 4.28 | 5.75 | 5.89 | 5.7301 | 10120335 |
| 1728685800 | 5.61 | 0.32 | 6.05 | 5.45 | 5.63 | 5.44 | 6387651 |
| 1728599400 | 5.29 | -0.11 | -2.04 | 5.41 | 5.41 | 5.22 | 6216421 |
| 1728513000 | 5.4 | -0.12 | -2.17 | 5.49 | 5.53 | 5.385 | 5858855 |
| 1728426600 | 5.5199999 | -0.1 | -1.78 | 5.5599999 | 5.61 | 5.4801 | 5994298 |
| 1728340200 | 5.62 | 0.08 | 1.44 | 5.6 | 5.72 | 5.5649 | 5068685 |
| 1728081000 | 5.54 | 0.13 | 2.40 | 5.46 | 5.55 | 5.39 | 4910998 |
| 1727994600 | 5.41 | 0.07 | 1.31 | 5.36 | 5.42 | 5.3099999 | 4978868 |
| 1727908200 | 5.34 | -0.14 | -2.55 | 5.4 | 5.53 | 5.32 | 8689646 |
| 1727821800 | 5.48 | -0.15 | -2.66 | 5.62 | 5.63 | 5.41 | 7665863 |
| 1727735400 | 5.63 | -0.19 | -3.26 | 5.68 | 5.69 | 5.58 | 5918137 |
| 1727476200 | 5.82 | 0.08 | 1.39 | 5.82 | 5.91 | 5.8 | 5659900 |
| 1727389800 | 5.74 | 0.14 | 2.50 | 5.71 | 5.845 | 5.69 | 7501665 |
| 1727303400 | 5.6 | -0.11 | -1.93 | 5.63 | 5.68 | 5.58 | 4237324 |
| 1727217000 | 5.71 | 0.1 | 1.78 | 5.62 | 5.71 | 5.5599999 | 5742312 |
| 1727130600 | 5.61 | 0.03 | 0.54 | 5.61 | 5.66 | 5.5915 | 5207149 |
| 1726871400 | 5.58 | -0.03 | -0.53 | 5.59 | 5.6379 | 5.5301 | 10696671 |
| 1726785000 | 5.61 | 0.28 | 5.25 | 5.61 | 5.67 | 5.5599999 | 6628585 |
| 1726698600 | 5.33 | 0.01 | 0.19 | 5.32 | 5.4477 | 5.245 | 6794037 |
| 1726612200 | 5.32 | 0.18 | 3.50 | 5.25 | 5.445 | 5.22 | 6191554 |
| 1726525800 | 5.14 | -0.16 | -3.02 | 5.2 | 5.2 | 5.1 | 6048207 |
| 1726266600 | 5.3 | 0.13 | 2.51 | 5.12 | 5.33 | 5.11 | 6955300 |
| 1726180200 | 5.17 | 0.06 | 1.17 | 5.11 | 5.195 | 5.08 | 5012504 |
| 1726093800 | 5.11 | -0.03 | -0.58 | 5.05 | 5.1499 | 4.9221 | 7608504 |
| 1726007400 | 5.14 | 0.07 | 1.38 | 5.05 | 5.15 | 5.01 | 6129549 |
| 1725921000 | 5.07 | 0.32 | 6.74 | 4.91 | 5.075 | 4.855 | 7263456 |
| 1725661800 | 4.75 | -0.22 | -4.43 | 5.0199999 | 5.04 | 4.72 | 10018428 |
| 1725575400 | 4.97 | -0.18 | -3.40 | 5.0199999 | 5.08 | 4.94 | 10240707 |
| 1725489000 | 5.1449999 | -0.01 | -0.10 | 5.01 | 5.19 | 4.9737 | 6032291 |
| 1725402600 | 5.15 | -0.05 | -0.96 | 5.24 | 5.25 | 5.1 | 5392219 |
| 1725057000 | 5.2 | -0.05 | -0.95 | 5.28 | 5.3056 | 5.12 | 8274781 |
| 1724970600 | 5.25 | 0.02 | 0.38 | 5.34 | 5.4284 | 5.224 | 7078258 |
| 1724884200 | 5.23 | -0.28 | -5.08 | 5.32 | 5.325 | 5.13 | 12694399 |
| 1724797800 | 5.51 | -0.1 | -1.78 | 5.53 | 5.5495 | 5.45 | 6921102 |
| 1724711400 | 5.61 | -0.04 | -0.71 | 5.67 | 5.67 | 5.59 | 6208142 |
| 1724452200 | 5.65 | 0.31 | 5.81 | 5.43 | 5.6699 | 5.3949999 | 12378463 |
| 1724365800 | 5.34 | -0.13 | -2.38 | 5.4 | 5.4059 | 5.33 | 5287816 |
| 1724279400 | 5.47 | 0.19 | 3.60 | 5.2699999 | 5.47 | 5.2237 | 7704422 |
| 1724193000 | 5.28 | 0.04 | 0.76 | 5.37 | 5.41 | 5.195 | 4200273 |
| 1724106600 | 5.24 | -0.05 | -0.95 | 5.22 | 5.2601 | 5.15 | 3098237 |
| 1723847400 | 5.29 | 0.22 | 4.34 | 5.2 | 5.32 | 5.1198 | 4314621 |
| 1723761000 | 5.07 | -0.15 | -2.87 | 5.25 | 5.3099999 | 5.03 | 6239254 |
| 1723674600 | 5.22 | -0.19 | -3.51 | 5.39 | 5.4099 | 5.2061 | 4990989 |
| 1723588200 | 5.41 | 0.17 | 3.24 | 5.23 | 5.465 | 5.22 | 5348248 |
| 1723501800 | 5.24 | -0.14 | -2.60 | 5.29 | 5.385 | 5.13 | 3753035 |
| 1723242600 | 5.38 | 0.11 | 2.09 | 5.37 | 5.425 | 5.288 | 6638943 |
| 1723156200 | 5.2699999 | 0.41 | 8.44 | 5.13 | 5.315 | 5.0401 | 4869106 |
| 1723069800 | 4.86 | -0.19 | -3.76 | 5.09 | 5.1099 | 4.85 | 6338125 |
| 1722983400 | 5.05 | 0.3 | 6.32 | 4.9 | 5.07 | 4.83 | 8402681 |
| 1722897000 | 4.75 | -0.81 | -14.57 | 4.41 | 4.93 | 4.4 | 15688882 |
| 1722637800 | 5.5599999 | -0.06 | -1.07 | 5.75 | 5.8099999 | 5.5301 | 12023906 |
| 1722551400 | 5.62 | -0.17 | -2.93 | 5.73 | 5.76 | 5.5199999 | 40142054 |
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
