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 | -0.3878 | -5.40864714086 | 7.17 | 7.54 | 6.66 | 6028 | 6.86712371 | CS |
| 4 | 0.8822 | 14.9525423729 | 5.9 | 7.6 | 5.62 | 13408 | 6.67892516 | CS |
| 12 | -1.7178 | -20.2094117647 | 8.5 | 8.77 | 5.3 | 12199 | 6.96693587 | CS |
| 26 | -4.0478 | -37.3758079409 | 10.83 | 11.0699 | 5.3 | 9515 | 7.87471086 | CS |
| 52 | -5.7278 | -45.7857713829 | 12.51 | 14.24 | 5.3 | 10443 | 9.50964991 | CS |
| 156 | -5.7278 | -45.7857713829 | 12.51 | 14.24 | 5.3 | 10443 | 9.50964991 | CS |
| 260 | -5.7278 | -45.7857713829 | 12.51 | 14.24 | 5.3 | 10443 | 9.50964991 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156600 | 6.7822 | 0.02 | 0.31 | 6.67 | 6.89 | 6.66 | 6297 |
| 1737070200 | 6.7612 | -0.23 | -3.34 | 6.67 | 7.0109 | 6.67 | 7147 |
| 1736983800 | 6.995 | 0.01 | 0.21 | 7.25 | 7.25 | 6.82 | 5850 |
| 1736897400 | 6.98 | -0.12 | -1.69 | 7.17 | 7.54 | 6.7 | 4817 |
| 1736811000 | 7.1 | 0.05 | 0.71 | 6.81 | 7.29 | 6.8079 | 12867 |
| 1736551800 | 7.05 | -0.06 | -0.86 | 6.94 | 7.25 | 6.874 | 14386 |
| 1736379000 | 7.1111 | -0.09 | -1.30 | 7.2 | 7.6 | 6.9165 | 11214 |
| 1736292600 | 7.2044 | 0.4 | 5.83 | 6.97 | 7.29 | 6.7001 | 31800 |
| 1736206200 | 6.8078 | 0.08 | 1.19 | 6.8 | 7 | 6.6689 | 36538 |
| 1735947000 | 6.728 | 0.59 | 9.67 | 6.29 | 6.728 | 6.205 | 13691 |
| 1735860600 | 6.1346 | 0.1 | 1.73 | 6 | 6.2999 | 6 | 7490 |
| 1735687800 | 6.03 | -0.04 | -0.71 | 5.98 | 6.2 | 5.75 | 18746 |
| 1735601400 | 6.0732 | -0.05 | -0.76 | 6.0599999 | 6.35 | 5.91 | 16601 |
| 1735342200 | 6.12 | 0.01 | 0.16 | 6.0599999 | 6.21 | 6.0599999 | 7230 |
| 1735255800 | 6.11 | -0.04 | -0.65 | 6.01 | 6.2 | 6.01 | 7093 |
| 1735077840 | 6.15 | 0.15 | 2.50 | 5.9 | 6.1757 | 5.62 | 14413 |
| 1734996600 | 6 | 0.25 | 4.35 | 5.75 | 6.03 | 5.5104 | 39377 |
| 1734737400 | 5.75 | 0.25 | 4.55 | 5.8 | 5.8528 | 5.54 | 14660 |
| 1734651000 | 5.5 | -0.1 | -1.79 | 5.98 | 5.98 | 5.3 | 20410 |
| 1734564600 | 5.6 | -0.33 | -5.51 | 5.96 | 6.2 | 5.5 | 13086 |
| 1734478200 | 5.9268 | -0.2 | -3.31 | 5.95 | 6.1684 | 5.8798 | 16842 |
| 1734391800 | 6.13 | -0.08 | -1.29 | 5.94 | 6.1344 | 5.765 | 13512 |
| 1734132600 | 6.21 | -0.11 | -1.82 | 6.37 | 6.37 | 6.1546 | 4217 |
| 1734046200 | 6.3248 | 0.02 | 0.39 | 6.2699999 | 6.64 | 5.9273 | 14022 |
| 1733959800 | 6.3 | -0.48 | -7.09 | 6.93 | 6.93 | 6.281 | 18838 |
| 1733873400 | 6.7804 | -0.05 | -0.73 | 6.99 | 7 | 6.5 | 11004 |
| 1733787000 | 6.83 | -0.52 | -7.01 | 7.33 | 7.5 | 6.7 | 26117 |
| 1733527800 | 7.345 | -0.16 | -2.07 | 7.79 | 7.79 | 7.25 | 9736 |
| 1733441400 | 7.5 | -0.08 | -0.99 | 7.42 | 7.8005 | 7.42 | 3711 |
| 1733355000 | 7.575 | -0.1 | -1.30 | 7.71 | 7.848 | 7.3104 | 7177 |
| 1733268600 | 7.675 | 0.13 | 1.66 | 7.5 | 8 | 7.4115 | 7409 |
| 1733182200 | 7.55 | -0.04 | -0.53 | 7.51 | 7.7 | 7.51 | 6668 |
| 1732917840 | 7.59 | 0 | 0.02 | 7.59 | 7.7 | 7.59 | 1675 |
| 1732750200 | 7.5885 | 0.01 | 0.18 | 7.51 | 7.5885 | 7.3601 | 3800 |
| 1732663800 | 7.575 | -0.24 | -3.03 | 7.49 | 7.89 | 7.49 | 11892 |
| 1732577400 | 7.8119 | -0.04 | -0.49 | 8.25 | 8.25 | 7.7663 | 9866 |
| 1732318200 | 7.85 | 0.15 | 1.95 | 7.75 | 8 | 7.6594 | 7003 |
| 1732231800 | 7.7 | -0.1 | -1.28 | 7.81 | 7.9 | 7.6 | 9063 |
| 1732145400 | 7.8 | -0.06 | -0.76 | 7.9 | 8 | 7.6001 | 13146 |
| 1732059000 | 7.86 | 0.39 | 5.22 | 7.5 | 7.97 | 7.3701 | 11600 |
| 1731972600 | 7.47 | -0.1 | -1.31 | 7.6 | 7.6 | 7.46 | 8042 |
| 1731713400 | 7.5691 | -0.23 | -2.96 | 7.92 | 7.95 | 7.5106 | 13065 |
| 1731627000 | 7.8 | -0.14 | -1.76 | 7.86 | 7.97 | 7.675 | 11183 |
| 1731540600 | 7.94 | -0.06 | -0.75 | 7.53 | 8 | 7.5 | 6465 |
| 1731454200 | 8 | -0.23 | -2.82 | 8.18 | 8.18 | 7.73 | 12951 |
| 1731367800 | 8.2321 | 0.48 | 6.22 | 8 | 8.25 | 7.9066 | 13667 |
| 1731108600 | 7.75 | -0.15 | -1.90 | 7.82 | 8.0623 | 7.72 | 6753 |
| 1731022200 | 7.9 | -0.09 | -1.13 | 8.49 | 8.49 | 7.8 | 14091 |
| 1730935800 | 7.99 | 0.12 | 1.46 | 8.38 | 8.4306 | 7.73 | 15553 |
| 1730849400 | 7.875 | 0.09 | 1.09 | 7.76 | 8 | 7.7 | 7725 |
| 1730763000 | 7.79 | -0.17 | -2.12 | 8.46 | 8.6858 | 7.72 | 20447 |
| 1730500200 | 7.959 | -0.07 | -0.81 | 8.53 | 8.53 | 7.82 | 13383 |
| 1730413800 | 8.0239999 | -0.01 | -0.07 | 8.01 | 8.59 | 7.95 | 7900 |
| 1730327400 | 8.03 | -0.37 | -4.40 | 8.32 | 8.77 | 8.03 | 9339 |
| 1730241000 | 8.4 | -0.14 | -1.64 | 8.5 | 8.7499 | 8.34 | 3791 |
| 1730154600 | 8.5399999 | -0.19 | -2.22 | 9 | 9 | 8.5399999 | 2563 |
| 1729895400 | 8.734 | -0.16 | -1.75 | 9.09 | 9.09 | 8.07 | 9230 |
| 1729809000 | 8.8899 | 0 | 0.00 | 8.89 | 8.93 | 8.8899 | 609 |
| 1729722600 | 8.8899 | -0 | -0.00 | 8.89 | 8.945 | 8.63 | 9785 |
| 1729636200 | 8.89 | -0.06 | -0.67 | 8.95 | 8.95 | 8.89 | 5692 |
| 1729549800 | 8.95 | 0.01 | 0.11 | 9.06 | 9.06 | 8.9 | 4104 |
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
