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 | -0.0634723 | -0.992705156154 | 6.3938723 | 6.4683161 | 6.2814169 | 0 | 0 | FX |
| 4 | -0.0880958 | -1.37253030531 | 6.4184958 | 6.6137681 | 6.2814169 | 0 | 0 | FX |
| 12 | 0.0607977 | 0.969721795591 | 6.2696023 | 6.8681448 | 6.1199602 | 0 | 0 | FX |
| 26 | -0.0545 | -0.853576406835 | 6.3849 | 7.0175576 | 5.9276 | 0 | 0 | FX |
| 52 | 0.5114 | 8.78845162399 | 5.819 | 7.0175576 | 5.0241 | 0 | 0 | FX |
| 156 | 0.8712 | 15.9583821805 | 5.4592 | 7.0175576 | 4.9545 | 0 | 0 | FX |
| 260 | 0.393 | 6.61905884731 | 5.9374 | 7.0175576 | 4.9545 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1750463820 | 6.3475 | 0.03 | 0.42 | 6.3227 | 6.3734966 | 6.3007 | 0 |
| 1750377420 | 6.3211226 | 0.02 | 0.40 | 6.3012072 | 6.329124 | 6.2814169 | 0 |
| 1750291020 | 6.2962 | -0.01 | -0.21 | 6.3088 | 6.3451878 | 6.2932761 | 0 |
| 1750204620 | 6.3091583 | -0.03 | -0.54 | 6.3492165 | 6.3705 | 6.3037 | 0 |
| 1750118220 | 6.3436 | -0.06 | -0.98 | 6.3938723 | 6.4683161 | 6.3371457 | 0 |
| 1750031820 | 6.4061604 | 0 | 0.00 | 6.4061604 | 6.4061604 | 6.4061604 | 0 |
| 1749945420 | 6.4061604 | 0 | 0.00 | 6.4061604 | 6.4061604 | 6.4061604 | 0 |
| 1749859020 | 6.4061604 | -0.02 | -0.32 | 6.4308788 | 6.4391607 | 6.3613334 | 0 |
| 1749772620 | 6.4267458 | 0.05 | 0.84 | 6.3775613 | 6.4433096 | 6.3572893 | 0 |
| 1749686220 | 6.3734966 | 0 | 0.00 | 6.3734966 | 6.3897867 | 6.3411642 | 0 |
| 1749599820 | 6.3734966 | 0.02 | 0.32 | 6.3492165 | 6.3775613 | 6.3211226 | 0 |
| 1749513420 | 6.3532504 | 0 | 0.06 | 6.3492165 | 6.3897867 | 6.3331323 | 0 |
| 1749427020 | 6.3492165 | 0.01 | 0.13 | 6.3492165 | 6.3492165 | 6.3411642 | 0 |
| 1749340620 | 6.3411642 | 0 | 0.00 | 6.3411642 | 6.3411642 | 6.3411642 | 0 |
| 1749254220 | 6.3411642 | -0.06 | -0.89 | 6.3938723 | 6.3979631 | 6.3331323 | 0 |
| 1749167820 | 6.3979631 | -0.04 | -0.58 | 6.435017 | 6.4433096 | 6.3816312 | 0 |
| 1749081420 | 6.435017 | 0.02 | 0.26 | 6.4226181 | 6.4557886 | 6.3857064 | 0 |
| 1748995020 | 6.4184958 | -0.08 | -1.22 | 6.5019615 | 6.5019615 | 6.3979631 | 0 |
| 1748908620 | 6.4977367 | 0 | 0.00 | 6.5019615 | 6.6137681 | 6.4641349 | 0 |
| 1748822220 | 6.4977367 | -0 | -0.06 | 6.5019615 | 6.5019615 | 6.4977367 | 0 |
| 1748735820 | 6.5019615 | 0 | 0.00 | 6.5019615 | 6.5019615 | 6.5019615 | 0 |
| 1748649420 | 6.5019615 | 0.05 | 0.85 | 6.4516235 | 6.5146689 | 6.3979631 | 0 |
| 1748563020 | 6.4474639 | 0.05 | 0.84 | 6.3857064 | 6.4516235 | 6.3897867 | 0 |
| 1748476620 | 6.3938723 | 0 | 0.00 | 6.3979631 | 6.4599591 | 6.3694369 | 0 |
| 1748390220 | 6.3938723 | -0.06 | -0.96 | 6.4599591 | 6.4599591 | 6.3857064 | 0 |
| 1748303820 | 6.4557886 | 0.03 | 0.52 | 6.4267458 | 6.4766948 | 6.4143787 | 0 |
| 1748217420 | 6.4226181 | 0 | 0.06 | 6.4267458 | 6.4267458 | 6.4184958 | 0 |
| 1748131020 | 6.4184958 | 0 | 0.00 | 6.4184958 | 6.4184958 | 6.4184958 | 0 |
| 1748044620 | 6.4184958 | -0.03 | -0.51 | 6.4474639 | 6.5703135 | 6.4143787 | 0 |
| 1747958220 | 6.4516235 | 0.05 | 0.84 | 6.4020591 | 6.4599591 | 6.3012072 | 0 |
| 1747871820 | 6.3979631 | 0 | 0.00 | 6.4020591 | 6.4641349 | 6.3857064 | 0 |
| 1747785420 | 6.3979631 | 0.06 | 0.90 | 6.3371457 | 6.4061604 | 6.3371457 | 0 |
| 1747699020 | 6.3411642 | 0 | 0.06 | 6.3411642 | 6.4102669 | 6.329124 | 0 |
| 1747612620 | 6.3371457 | 0.02 | 0.25 | 6.3371457 | 6.3411642 | 6.3211226 | 0 |
| 1747526220 | 6.3211226 | 0 | 0.00 | 6.3211226 | 6.3211226 | 6.3211226 | 0 |
| 1747439820 | 6.3211226 | -0.04 | -0.63 | 6.3613334 | 6.3979631 | 6.3091583 | 0 |
| 1747353420 | 6.3613334 | 0.06 | 0.89 | 6.3012072 | 6.3653826 | 6.2893181 | 0 |
| 1747267020 | 6.3051802 | 0.03 | 0.50 | 6.2696023 | 6.3411642 | 6.2696023 | 0 |
| 1747180620 | 6.2735355 | -0.02 | -0.31 | 6.2893181 | 6.3211226 | 6.2578319 | 0 |
| 1747094220 | 6.2932761 | -0.07 | -1.13 | 6.3492165 | 6.3897867 | 6.2696023 | 0 |
| 1747007820 | 6.3653826 | 0 | 0.00 | 6.3653826 | 6.3653826 | 6.3653826 | 0 |
| 1746921420 | 6.3653826 | 0 | 0.00 | 6.3653826 | 6.3653826 | 6.3653826 | 0 |
| 1746835020 | 6.3653826 | 0.01 | 0.13 | 6.3613334 | 6.4020591 | 6.3532504 | 0 |
| 1746748620 | 6.3572893 | -0.14 | -2.16 | 6.4977367 | 6.5146689 | 6.3532504 | 0 |
| 1746662220 | 6.4977367 | 0.02 | 0.26 | 6.4850952 | 6.5316897 | 6.4725027 | 0 |
| 1746575820 | 6.4808922 | 0.05 | 0.71 | 6.4308788 | 6.5146689 | 6.4308788 | 0 |
| 1746489420 | 6.435017 | 0.02 | 0.26 | 6.4102669 | 6.5146689 | 6.3897867 | 0 |
| 1746403020 | 6.4184958 | 0.02 | 0.32 | 6.4020591 | 6.4184958 | 6.3979631 | 0 |
| 1746316620 | 6.3979631 | 0 | 0.00 | 6.3979631 | 6.3979631 | 6.3979631 | 0 |
| 1746230220 | 6.3979631 | -0.02 | -0.26 | 6.4184958 | 6.5274262 | 6.3816312 | 0 |
| 1746143820 | 6.4143787 | -0.01 | -0.19 | 6.4308788 | 6.4599591 | 6.3938723 | 0 |
| 1746057420 | 6.4267458 | 0.02 | 0.39 | 6.4061604 | 6.4599591 | 6.3775613 | 0 |
| 1745971020 | 6.4020591 | -0.05 | -0.77 | 6.4557886 | 6.4725027 | 6.3979631 | 0 |
| 1745884620 | 6.4516235 | 0 | 0.00 | 6.4557886 | 6.5104277 | 6.4184958 | 0 |
| 1745798220 | 6.4516235 | -0.04 | -0.65 | 6.4935174 | 6.4935174 | 6.435017 | 0 |
| 1745711820 | 6.4935174 | 0 | 0.00 | 6.4935174 | 6.4935174 | 6.4935174 | 0 |
| 1745625420 | 6.4935174 | 0.03 | 0.52 | 6.4599591 | 6.4935174 | 6.4308788 | 0 |
| 1745539020 | 6.4599591 | -0 | -0.06 | 6.4599591 | 6.5530912 | 6.4308788 | 0 |
| 1745452620 | 6.4641349 | -0.03 | -0.45 | 6.4977367 | 6.561691 | 6.4267458 | 0 |
| 1745366220 | 6.4935174 | -0.2 | -2.92 | 6.6845039 | 6.70692 | 6.4725027 | 0 |
| 1745279820 | 6.6889751 | 0.02 | 0.33 | 6.662237 | 6.8681448 | 6.6711259 | 0 |
| 1745193420 | 6.6666785 | 0.06 | 0.93 | 6.6489478 | 6.6711259 | 6.6050313 | 0 |
| 1745107020 | 6.6050313 | -0.08 | -1.25 | 6.6050313 | 6.6050313 | 6.6050313 | 0 |
| 1745020620 | 6.6889751 | 0 | 0.00 | 6.6889751 | 6.6889751 | 6.6889751 | 0 |
| 1744934220 | 6.6889751 | 0 | 0.00 | 6.6889751 | 6.6889751 | 6.6889751 | 0 |
| 1744847820 | 6.6889751 | 0.04 | 0.60 | 6.6533717 | 6.7888787 | 6.6533717 | 0 |
| 1744761420 | 6.6489478 | 0.01 | 0.13 | 6.6357117 | 6.6889751 | 6.6093968 | 0 |
| 1744675020 | 6.6401179 | -0.03 | -0.40 | 6.6578014 | 6.7522067 | 6.5876267 | 0 |
| 1744588620 | 6.6666785 | 0 | 0.00 | 6.6666785 | 6.6666785 | 6.6666785 | 0 |
| 1744502220 | 6.6666785 | 0 | 0.00 | 6.6666785 | 6.6666785 | 6.6666785 | 0 |
| 1744415820 | 6.6666785 | 0.04 | 0.60 | 6.6313113 | 6.756769 | 6.6050313 | 0 |
| 1744329420 | 6.6269168 | 0.25 | 3.98 | 6.3775613 | 6.6800385 | 6.3816312 | 0 |
| 1744243020 | 6.3734966 | -0.23 | -3.51 | 6.6006715 | 6.7613375 | 6.3694369 | 0 |
| 1744156620 | 6.6050313 | 0.15 | 2.25 | 6.4599591 | 6.6093968 | 6.4184958 | 0 |
| 1744070220 | 6.4599591 | 0.04 | 0.65 | 6.4184958 | 6.4808922 | 6.3734966 | 0 |
| 1743983820 | 6.4184958 | 0.01 | 0.13 | 6.4226181 | 6.4308788 | 6.4102669 | 0 |
| 1743897420 | 6.4102669 | 0 | 0.00 | 6.4102669 | 6.4102669 | 6.4102669 | 0 |
| 1743810960 | 6.4102669 | 0.19 | 3.08 | 6.218915 | 6.4102669 | 6.1957962 | 0 |
| 1743724620 | 6.218915 | 0.04 | 0.68 | 6.1766616 | 6.3816312 | 6.1766616 | 0 |
| 1743638220 | 6.1766616 | 0.04 | 0.68 | 6.131217 | 6.2034834 | 6.1199602 | 0 |
| 1743551820 | 6.1349785 | -0.03 | -0.49 | 6.1652374 | 6.2034834 | 6.1237078 | 0 |
| 1743465420 | 6.1652374 | -0.07 | -1.11 | 6.2305392 | 6.2893181 | 6.1652374 | 0 |
| 1743379020 | 6.2344236 | -0.04 | -0.56 | 6.2305392 | 6.2696023 | 6.2305392 | 0 |
| 1743292620 | 6.2696023 | 0 | 0.00 | 6.2696023 | 6.2696023 | 6.2696023 | 0 |
| 1743206220 | 6.2696023 | 0.07 | 1.13 | 6.1957962 | 6.2735355 | 6.1804791 | 0 |
| 1743119820 | 6.1996375 | 0.04 | 0.62 | 6.1652374 | 6.2227849 | 6.1690408 | 0 |
| 1743033420 | 6.1614388 | 0.01 | 0.18 | 6.1538554 | 6.1996375 | 6.1425154 | 0 |
| 1742947020 | 6.1500708 | -0.08 | -1.23 | 6.218915 | 6.2696023 | 6.1387446 | 0 |
| 1742860620 | 6.2266597 | -0.01 | -0.19 | 6.2073342 | 6.2578319 | 6.1766616 | 0 |
| 1742774220 | 6.2383128 | 0 | 0.00 | 6.2383128 | 6.2383128 | 6.2383128 | 0 |
| 1742687820 | 6.2383128 | 0 | 0.00 | 6.2383128 | 6.2383128 | 6.2383128 | 0 |
| 1742601420 | 6.2383128 | 0.08 | 1.25 | 6.1652374 | 6.2383128 | 6.1425154 | 0 |
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
