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 | 0.06 | 0.867052023121 | 6.92 | 6.995 | 6.83 | 110577 | 6.90847968 | CS |
| 4 | -0.07 | -0.992907801418 | 7.05 | 7.08 | 6.79 | 166050 | 6.93991805 | CS |
| 12 | -0.14 | -1.96629213483 | 7.12 | 7.15 | 6.75 | 179174 | 6.91760384 | CS |
| 26 | 0.25 | 3.7147102526 | 6.73 | 7.22 | 6.72 | 164202 | 6.94789357 | CS |
| 52 | 0.41 | 6.2404870624 | 6.57 | 7.22 | 6.29 | 166630 | 6.76910594 | CS |
| 156 | -2.15 | -23.5487404162 | 9.13 | 9.15 | 5.69 | 181030 | 6.74009343 | CS |
| 260 | -1.45 | -17.2004744958 | 8.43 | 9.22 | 4.76 | 196154 | 7.18872738 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947000 | 6.98 | -0.01 | -0.14 | 6.97 | 7.02 | 6.97 | 115277 |
| 1735860600 | 6.99 | 0.1 | 1.45 | 6.95 | 6.99 | 6.909 | 147534 |
| 1735687800 | 6.89 | 0.03 | 0.44 | 6.84 | 6.8957 | 6.84 | 97005 |
| 1735601400 | 6.86 | 0.01 | 0.15 | 6.86 | 6.88 | 6.85 | 113507 |
| 1735342200 | 6.85 | -0.07 | -1.01 | 6.92 | 6.92 | 6.83 | 81581 |
| 1735255800 | 6.92 | 0.02 | 0.29 | 6.9 | 6.935 | 6.9 | 106719 |
| 1735077840 | 6.9 | 0 | 0.00 | 6.93 | 6.93 | 6.89 | 92897 |
| 1734996600 | 6.9 | 0.06 | 0.88 | 6.85 | 6.935 | 6.8378 | 147890 |
| 1734737400 | 6.84 | 0.04 | 0.59 | 6.81 | 6.85 | 6.8 | 226355 |
| 1734651000 | 6.8 | -0.02 | -0.29 | 6.86 | 6.86 | 6.79 | 279527 |
| 1734564600 | 6.82 | -0.11 | -1.59 | 6.9 | 6.94 | 6.82 | 210591 |
| 1734478200 | 6.93 | -0.05 | -0.72 | 6.99 | 6.99 | 6.915 | 179472 |
| 1734391800 | 6.98 | -0.03 | -0.43 | 7.03 | 7.03 | 6.98 | 170579 |
| 1734132600 | 7.01 | 0.01 | 0.14 | 7 | 7.03 | 6.9805 | 253449 |
| 1734046200 | 7 | -0.06 | -0.85 | 6.98 | 7.02 | 6.98 | 192968 |
| 1733959800 | 7.06 | 0.01 | 0.14 | 7.07 | 7.08 | 7.05 | 360158 |
| 1733873400 | 7.05 | 0.01 | 0.21 | 7.05 | 7.07 | 7.04 | 106139 |
| 1733787000 | 7.035 | -0.03 | -0.35 | 7.07 | 7.07 | 7.021 | 88122 |
| 1733527800 | 7.06 | 0.02 | 0.28 | 7.05 | 7.07 | 7.04 | 121067 |
| 1733441400 | 7.04 | 0.02 | 0.28 | 7.03 | 7.04 | 7.02 | 167632 |
| 1733355000 | 7.02 | -0.02 | -0.28 | 7.02 | 7.05 | 7.02 | 100325 |
| 1733268600 | 7.04 | 0.04 | 0.57 | 7.02 | 7.05 | 7 | 305731 |
| 1733182200 | 7 | -0.02 | -0.28 | 7.02 | 7.02 | 6.98 | 160810 |
| 1732917840 | 7.02 | 0.04 | 0.57 | 6.97 | 7.02 | 6.97 | 73286 |
| 1732750200 | 6.98 | 0.03 | 0.43 | 6.93 | 6.98 | 6.9205 | 73604 |
| 1732663800 | 6.95 | 0 | 0.00 | 6.97 | 6.975 | 6.94 | 191502 |
| 1732577400 | 6.95 | -0.01 | -0.14 | 7 | 7 | 6.93 | 89046 |
| 1732318200 | 6.96 | 0.07 | 1.02 | 6.92 | 6.97 | 6.8901 | 188074 |
| 1732231800 | 6.89 | 0.02 | 0.29 | 6.85 | 6.89 | 6.835 | 176961 |
| 1732145400 | 6.87 | 0.05 | 0.73 | 6.82 | 6.88 | 6.81 | 156854 |
| 1732059000 | 6.82 | 0.03 | 0.44 | 6.79 | 6.835 | 6.775 | 300833 |
| 1731972600 | 6.79 | -0.01 | -0.15 | 6.8 | 6.855 | 6.76 | 239108 |
| 1731713400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.84 | 6.76 | 169659 |
| 1731627000 | 6.83 | -0.02 | -0.29 | 6.83 | 6.86 | 6.82 | 169144 |
| 1731540600 | 6.85 | -0.02 | -0.29 | 6.88 | 6.89 | 6.8 | 340798 |
| 1731454200 | 6.87 | -0.1 | -1.43 | 6.91 | 6.93 | 6.835 | 345194 |
| 1731367800 | 6.97 | -0.06 | -0.85 | 7.01 | 7.04 | 6.97 | 259967 |
| 1731108600 | 7.03 | 0.03 | 0.43 | 7 | 7.04 | 6.98 | 161948 |
| 1731022200 | 7 | 0.11 | 1.60 | 6.88 | 7 | 6.88 | 298675 |
| 1730935800 | 6.89 | 0.04 | 0.58 | 6.85 | 6.91 | 6.845 | 144807 |
| 1730849400 | 6.85 | 0.02 | 0.37 | 6.83 | 6.86 | 6.83 | 133917 |
| 1730763000 | 6.825 | 0 | 0.07 | 6.84 | 6.87 | 6.82 | 111272 |
| 1730500200 | 6.82 | -0.01 | -0.15 | 6.86 | 6.86 | 6.8 | 220419 |
| 1730413800 | 6.83 | 0.07 | 1.04 | 6.76 | 6.83 | 6.76 | 202778 |
| 1730327400 | 6.76 | -0.06 | -0.88 | 6.84 | 6.85 | 6.75 | 341030 |
| 1730241000 | 6.82 | -0.06 | -0.87 | 6.87 | 6.87 | 6.8 | 222249 |
| 1730154600 | 6.88 | -0.03 | -0.43 | 6.93 | 6.93 | 6.87 | 98239 |
| 1729895400 | 6.91 | 0.03 | 0.44 | 6.89 | 6.92 | 6.875 | 155816 |
| 1729809000 | 6.88 | 0.01 | 0.15 | 6.89 | 6.91 | 6.84 | 168067 |
| 1729722600 | 6.87 | -0.04 | -0.58 | 6.91 | 6.93 | 6.8388 | 202497 |
| 1729636200 | 6.91 | -0.02 | -0.29 | 6.94 | 6.94 | 6.88 | 99397 |
| 1729549800 | 6.93 | -0.02 | -0.26 | 6.95 | 6.965 | 6.9 | 283234 |
| 1729290600 | 6.948 | -0 | -0.03 | 6.98 | 6.99 | 6.94 | 168094 |
| 1729204200 | 6.95 | -0.05 | -0.71 | 7.01 | 7.02 | 6.94 | 179003 |
| 1729117800 | 7 | 0.02 | 0.29 | 7 | 7.0139 | 6.98 | 118874 |
| 1729031400 | 6.98 | -0.08 | -1.13 | 7.02 | 7.04 | 6.97 | 141649 |
| 1728945000 | 7.06 | -0.05 | -0.70 | 7.13 | 7.15 | 7.06 | 123866 |
| 1728685800 | 7.11 | -0.01 | -0.14 | 7.12 | 7.14 | 7.1 | 114014 |
| 1728599400 | 7.12 | 0 | 0.00 | 7.14 | 7.16 | 7.11 | 143226 |
| 1728513000 | 7.12 | 0.05 | 0.71 | 7.1 | 7.13 | 7.1 | 151441 |
| 1728426600 | 7.07 | -0.03 | -0.42 | 7.1 | 7.1 | 7.07 | 85436 |
| 1728340200 | 7.1 | -0.03 | -0.35 | 7.15 | 7.15 | 7.06 | 215642 |
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
