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 | -0.09 | -1.62748643761 | 5.53 | 5.53 | 5.45 | 1403 | 5.48368171 | FS |
| 4 | -0.56 | -9.33333333333 | 6 | 6.18 | 5.45 | 2226 | 5.83696518 | FS |
| 12 | -0.41 | -7.00854700855 | 5.85 | 6.74 | 5.45 | 1320 | 6.03498714 | FS |
| 26 | 0.46 | 9.23694779116 | 4.98 | 6.74 | 4.81 | 1207 | 5.7687602 | FS |
| 52 | 0.01 | 0.184162062615 | 5.43 | 6.74 | 4.81 | 1341 | 5.8200646 | FS |
| 156 | 2.79 | 105.283018868 | 2.65 | 6.74 | 2.65 | 1138 | 5.44374881 | FS |
| 260 | 3.13 | 135.497835498 | 2.31 | 6.74 | 1.38 | 968 | 4.73609008 | FS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741298400 | 5.44 | -0.05 | -0.91 | 5.49 | 5.49 | 5.44 | 3781 |
| 1741212000 | 5.49 | 0.04 | 0.73 | 5.45 | 5.49 | 5.45 | 1111 |
| 1740780000 | 5.45 | -0.08 | -1.45 | 5.45 | 5.45 | 5.45 | 1882 |
| 1740693600 | 5.53 | -0.02 | -0.36 | 5.53 | 5.53 | 5.53 | 1217 |
| 1740607200 | 5.55 | -0.01 | -0.18 | 5.55 | 5.55 | 5.55 | 161 |
| 1740520800 | 5.5599999 | -0.17 | -2.97 | 5.57 | 5.57 | 5.5599999 | 322 |
| 1740434400 | 5.73 | 0 | 0.00 | 5.73 | 5.73 | 5.73 | 0 |
| 1740175200 | 5.73 | -0.09 | -1.55 | 5.7 | 5.73 | 5.7 | 9545 |
| 1740088800 | 5.82 | -0.12 | -2.02 | 5.91 | 5.91 | 5.82 | 3698 |
| 1740002400 | 5.94 | -0.01 | -0.17 | 5.95 | 5.95 | 5.94 | 4451 |
| 1739916000 | 5.95 | 0.03 | 0.51 | 5.95 | 5.95 | 5.95 | 3903 |
| 1739829600 | 5.92 | -0.08 | -1.33 | 6.01 | 6.01 | 5.92 | 1084 |
| 1739570400 | 6 | -0.1 | -1.64 | 6.1 | 6.1 | 6 | 691 |
| 1739484000 | 6.1 | -0.08 | -1.29 | 6.1 | 6.1 | 6.1 | 2000 |
| 1739397600 | 6.18 | 0.15 | 2.49 | 6.18 | 6.18 | 6.18 | 724 |
| 1739311200 | 6.03 | 0.06 | 1.01 | 6.03 | 6.03 | 6.03 | 2073 |
| 1739224800 | 5.97 | -0.03 | -0.50 | 5.97 | 5.97 | 5.97 | 621 |
| 1738965600 | 6 | 0.07 | 1.18 | 6 | 6 | 6 | 2127 |
| 1738879200 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 0 |
| 1738792800 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 2714 |
| 1738706400 | 5.93 | 0 | 0.00 | 5.93 | 5.93 | 5.93 | 1136 |
| 1738620000 | 5.93 | 0.03 | 0.51 | 5.93 | 5.93 | 5.93 | 354 |
| 1738360800 | 5.9 | 0.06 | 1.03 | 5.87 | 5.9 | 5.87 | 746 |
| 1738274400 | 5.84 | -0.11 | -1.85 | 5.84 | 5.84 | 5.84 | 18 |
| 1738188000 | 5.95 | -0.18 | -2.94 | 5.95 | 5.95 | 5.95 | 107 |
| 1738101600 | 6.13 | -0.09 | -1.45 | 6.13 | 6.13 | 6.13 | 177 |
| 1738015200 | 6.22 | 0 | 0.00 | 6.22 | 6.22 | 6.22 | 0 |
| 1737756000 | 6.22 | -0.04 | -0.64 | 6.22 | 6.22 | 6.22 | 35 |
| 1737669600 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 53 |
| 1737583200 | 6.26 | 0.03 | 0.48 | 6.26 | 6.26 | 6.26 | 1429 |
| 1737496800 | 6.23 | -0.24 | -3.71 | 6.23 | 6.23 | 6.23 | 1641 |
| 1737410400 | 6.47 | 0 | 0.00 | 6.47 | 6.47 | 6.47 | 0 |
| 1737151200 | 6.47 | -0.01 | -0.15 | 6.48 | 6.48 | 6.47 | 1089 |
| 1737064800 | 6.48 | -0.09 | -1.37 | 6.48 | 6.48 | 6.48 | 616 |
| 1736978400 | 6.57 | -0.15 | -2.23 | 6.72 | 6.72 | 6.57 | 1141 |
| 1736892000 | 6.72 | 0 | 0.00 | 6.74 | 6.74 | 6.72 | 1118 |
| 1736805600 | 6.72 | 0.2 | 3.07 | 6.72 | 6.72 | 6.72 | 52 |
| 1736546400 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 35 |
| 1736460000 | 6.5199999 | 0.04 | 0.62 | 6.5199999 | 6.5199999 | 6.5199999 | 247 |
| 1736373600 | 6.48 | 0.06 | 0.93 | 6.48 | 6.48 | 6.48 | 790 |
| 1736287200 | 6.42 | 0.11 | 1.74 | 6.42 | 6.42 | 6.42 | 3868 |
| 1736200800 | 6.3099999 | -0.01 | -0.16 | 6.3099999 | 6.3099999 | 6.3099999 | 2992 |
| 1735941600 | 6.32 | -0.05 | -0.78 | 6.32 | 6.32 | 6.32 | 387 |
| 1735855200 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1735596000 | 6.37 | 0 | 0.00 | 6.37 | 6.37 | 6.37 | 0 |
| 1735336800 | 6.37 | -0.02 | -0.31 | 6.37 | 6.37 | 6.37 | 1232 |
| 1735250400 | 6.39 | -0.02 | -0.31 | 6.41 | 6.42 | 6.39 | 773 |
| 1734991200 | 6.41 | -0.04 | -0.62 | 6.45 | 6.45 | 6.41 | 719 |
| 1734732000 | 6.45 | -0.07 | -1.07 | 6.5199999 | 6.5199999 | 6.45 | 2087 |
| 1734645600 | 6.5199999 | 0.51 | 8.49 | 6.3 | 6.5199999 | 6.3 | 298 |
| 1734559200 | 6.01 | 0.05 | 0.84 | 6.01 | 6.01 | 6.01 | 495 |
| 1734472800 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 88 |
| 1734386400 | 5.96 | 0.11 | 1.88 | 5.96 | 5.96 | 5.96 | 353 |
| 1734127200 | 5.85 | 0 | 0.00 | 5.85 | 5.85 | 5.85 | 0 |
| 1734040800 | 5.85 | 0.04 | 0.69 | 5.85 | 5.85 | 5.85 | 708 |
| 1733954400 | 5.8099999 | -0.03 | -0.51 | 5.84 | 5.84 | 5.8099999 | 956 |
| 1733868000 | 5.84 | 0.02 | 0.34 | 5.82 | 5.84 | 5.82 | 212 |
| 1733781600 | 5.82 | -0.08 | -1.36 | 5.9 | 5.9 | 5.82 | 831 |
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
