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 | -0.074944 | -1.04233657858 | 7.19 | 7.21 | 7.09 | 59646 | 7.13468868 | CS |
| 4 | -0.044944 | -0.627709497207 | 7.16 | 7.24 | 6.96 | 33267 | 7.12609863 | CS |
| 12 | -0.034944 | -0.488727272727 | 7.15 | 7.5199 | 6.865 | 43606 | 7.20612266 | CS |
| 26 | -0.124944 | -1.72574585635 | 7.24 | 7.5199 | 6.865 | 68834 | 7.27706562 | CS |
| 52 | 0.615056 | 9.4624 | 6.5 | 7.5199 | 6.5 | 59185 | 7.07361902 | CS |
| 156 | -1.074944 | -13.1250793651 | 8.19 | 8.3 | 5.37 | 59400 | 6.69707415 | CS |
| 260 | -2.204944 | -23.6581974249 | 9.32 | 9.97 | 5.37 | 55056 | 7.4269994 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366200 | 7.115056 | -0.01 | -0.21 | 7.15 | 7.17 | 7.11 | 25612 |
| 1738279800 | 7.13 | 0.01 | 0.14 | 7.16 | 7.18 | 7.11 | 136036 |
| 1738193400 | 7.12 | 0 | 0.00 | 7.13 | 7.145 | 7.09 | 31748 |
| 1738107000 | 7.12 | -0.03 | -0.42 | 7.11 | 7.14 | 7.11 | 54244 |
| 1738020600 | 7.15 | -0.04 | -0.56 | 7.19 | 7.21 | 7.13 | 57846 |
| 1737761400 | 7.19 | -0.02 | -0.21 | 7.19 | 7.2 | 7.15 | 18355 |
| 1737675000 | 7.205 | 0 | 0.00 | 7.205 | 7.205 | 7.205 | 0 |
| 1737588600 | 7.205 | 0.01 | 0.14 | 7.24 | 7.24 | 7.18 | 18315 |
| 1737502200 | 7.195 | 0.09 | 1.20 | 7.14 | 7.2 | 7.125 | 47830 |
| 1737156600 | 7.11 | -0.01 | -0.14 | 7.16 | 7.16 | 7.065 | 30027 |
| 1737070200 | 7.12 | 0 | 0.00 | 7.14 | 7.16 | 7.1 | 17167 |
| 1736983800 | 7.12 | 0.11 | 1.57 | 7.02 | 7.18 | 7.02 | 34825 |
| 1736897400 | 7.01 | 0.01 | 0.21 | 7.01 | 7.01 | 6.96 | 34323 |
| 1736811000 | 6.995 | -0.09 | -1.20 | 7.07 | 7.08 | 6.9784 | 18627 |
| 1736551800 | 7.08 | -0.03 | -0.42 | 7.07 | 7.11 | 7.04 | 25358 |
| 1736379000 | 7.11 | -0.01 | -0.14 | 7.13 | 7.18 | 7.11 | 10450 |
| 1736292600 | 7.12 | -0.08 | -1.04 | 7.21 | 7.21 | 7.11 | 9615 |
| 1736206200 | 7.195 | 0.02 | 0.21 | 7.22 | 7.22 | 7.13 | 13426 |
| 1735947000 | 7.18 | 0 | 0.00 | 7.16 | 7.19 | 7.1301 | 7340 |
| 1735860600 | 7.18 | 0.08 | 1.13 | 7.14 | 7.19 | 7.14 | 12337 |
| 1735687800 | 7.1 | 0.01 | 0.21 | 7.05 | 7.15 | 7.05 | 40606 |
| 1735601400 | 7.085 | 0.09 | 1.21 | 7.03 | 7.09 | 7.01 | 119346 |
| 1735342200 | 7 | 0.01 | 0.14 | 6.98 | 7.01 | 6.94 | 57648 |
| 1735255800 | 6.99 | 0.09 | 1.30 | 6.89 | 6.99 | 6.865 | 57584 |
| 1735077840 | 6.9 | -0.08 | -1.15 | 7 | 7.025 | 6.87 | 129765 |
| 1734996600 | 6.98 | -0.04 | -0.57 | 7.06 | 7.09 | 6.9792 | 16757 |
| 1734737400 | 7.02 | 0.02 | 0.29 | 7.03 | 7.13 | 6.95 | 80556 |
| 1734651000 | 7 | -0.14 | -1.96 | 7.13 | 7.13 | 6.98 | 54478 |
| 1734564600 | 7.14 | -0.07 | -0.97 | 7.25 | 7.25 | 7.12 | 97329 |
| 1734478200 | 7.21 | -0.07 | -0.96 | 7.28 | 7.31 | 7.16 | 52714 |
| 1734391800 | 7.28 | -0.01 | -0.14 | 7.29 | 7.39 | 7.21 | 38104 |
| 1734132600 | 7.29 | -0.07 | -0.95 | 7.33 | 7.37 | 7.25 | 15385 |
| 1734046200 | 7.36 | -0.06 | -0.81 | 7.43 | 7.46 | 7.36 | 26982 |
| 1733959800 | 7.42 | -0.02 | -0.20 | 7.45 | 7.46 | 7.4 | 73257 |
| 1733873400 | 7.435 | 0 | 0.07 | 7.43 | 7.445 | 7.43 | 67719 |
| 1733787000 | 7.43 | 0 | 0.00 | 7.44 | 7.45 | 7.42 | 9204 |
| 1733527800 | 7.43 | 0.02 | 0.27 | 7.47 | 7.5199 | 7.41 | 41991 |
| 1733441400 | 7.41 | -0.07 | -0.94 | 7.5 | 7.5 | 7.4 | 44852 |
| 1733355000 | 7.48 | 0.04 | 0.47 | 7.48 | 7.48 | 7.44 | 82573 |
| 1733268600 | 7.445 | -0.06 | -0.73 | 7.48 | 7.5 | 7.445 | 42415 |
| 1733182200 | 7.5 | 0.05 | 0.67 | 7.48 | 7.51 | 7.42 | 89487 |
| 1732917840 | 7.45 | 0.07 | 0.88 | 7.39 | 7.47 | 7.39 | 89720 |
| 1732750200 | 7.385 | 0.08 | 1.03 | 7.33 | 7.4 | 7.3 | 28433 |
| 1732663800 | 7.31 | 0.01 | 0.14 | 7.29 | 7.31 | 7.28 | 20963 |
| 1732577400 | 7.3 | 0.02 | 0.27 | 7.29 | 7.32 | 7.27 | 53246 |
| 1732318200 | 7.28 | 0.06 | 0.76 | 7.25 | 7.28 | 7.24 | 9438 |
| 1732231800 | 7.225 | 0.01 | 0.14 | 7.22 | 7.24 | 7.17 | 41591 |
| 1732145400 | 7.215 | 0 | 0.07 | 7.22 | 7.23 | 7.175 | 27339 |
| 1732059000 | 7.21 | -0.03 | -0.41 | 7.27 | 7.27 | 7.18 | 27034 |
| 1731972600 | 7.24 | 0.06 | 0.84 | 7.25 | 7.26 | 7.2303 | 22743 |
| 1731713400 | 7.18 | -0.13 | -1.78 | 7.32 | 7.32 | 7.18 | 33953 |
| 1731627000 | 7.31 | 0.06 | 0.90 | 7.27 | 7.31 | 7.23 | 44646 |
| 1731540600 | 7.245 | 0.04 | 0.62 | 7.17 | 7.27 | 7.17 | 37403 |
| 1731454200 | 7.2 | -0.09 | -1.23 | 7.26 | 7.31 | 7.17 | 26672 |
| 1731367800 | 7.29 | 0.05 | 0.63 | 7.27 | 7.3 | 7.27 | 20398 |
| 1731108600 | 7.2443 | 0.11 | 1.60 | 7.15 | 7.265 | 7.15 | 57469 |
| 1731022200 | 7.13 | 0.06 | 0.85 | 7.09 | 7.135 | 7.04 | 23279 |
| 1730935800 | 7.07 | -0.15 | -2.08 | 7.18 | 7.22 | 7.07 | 34703 |
| 1730849400 | 7.22 | 0.04 | 0.56 | 7.19 | 7.22 | 7.19 | 16854 |
| 1730763000 | 7.18 | -0.02 | -0.21 | 7.19 | 7.22 | 7.17 | 120096 |
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
