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 | -0.0102 | -0.177141765513 | 5.7581 | 5.8619598 | 5.7232723 | 0 | 0 | FX |
| 4 | 0.0583 | 1.02467660292 | 5.6896 | 6.1936 | 5.634 | 0 | 0 | FX |
| 12 | 0.2506 | 4.55860149528 | 5.4973 | 6.1936 | 5.39462 | 0 | 0 | FX |
| 26 | 0.6433 | 12.6023586569 | 5.1046 | 6.1936 | 5.0841 | 0 | 0 | FX |
| 52 | 0.842 | 17.1630078069 | 4.9059 | 6.1936 | 4.8029652 | 0 | 0 | FX |
| 156 | 0.1902967 | 3.42407850521 | 5.5576033 | 6.1936 | 4.5807992 | 0 | 0 | FX |
| 260 | 1.5302 | 36.2804372051 | 4.2177 | 6.1936 | 4.0048 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731974220 | 5.7473 | -0.05 | -0.86 | 5.7950856 | 5.8351139 | 5.7341064 | 0 |
| 1731887820 | 5.79695 | 0 | 0.00 | 5.79695 | 5.79695 | 5.79695 | 0 |
| 1731801420 | 5.79695 | 0 | 0.00 | 5.79695 | 5.79695 | 5.79695 | 0 |
| 1731715020 | 5.79695 | 0.01 | 0.12 | 5.7930975 | 5.8295156 | 5.77815 | 0 |
| 1731628620 | 5.7897999 | -0.02 | -0.30 | 5.8067 | 5.8619598 | 5.7607981 | 0 |
| 1731542220 | 5.8074 | 0.06 | 1.00 | 5.7481525 | 5.8183738 | 5.7232723 | 0 |
| 1731455820 | 5.7497 | -0.01 | -0.13 | 5.7581 | 5.7987704 | 5.7456262 | 0 |
| 1731369420 | 5.7569 | 0.02 | 0.33 | 5.7378092 | 5.8176522 | 5.738639 | 0 |
| 1731283020 | 5.7379 | 0 | 0.00 | 5.7379 | 5.7379 | 5.7379 | 0 |
| 1731196620 | 5.7379 | 0 | 0.00 | 5.7379 | 5.7379 | 5.7379 | 0 |
| 1731110220 | 5.7379 | 0.05 | 0.80 | 5.6910711 | 5.7922132 | 5.6899 | 0 |
| 1731023820 | 5.6925 | -0.5 | -8.03 | 5.6788 | 5.721315 | 5.634 | 0 |
| 1730937420 | 6.1891999 | 0.45 | 7.80 | 5.7390773 | 6.1936 | 5.8619012 | 0 |
| 1730851020 | 5.7412 | -0.05 | -0.88 | 5.7920999 | 5.8054 | 5.7292613 | 0 |
| 1730764620 | 5.7920999 | -0.08 | -1.32 | 5.7005008 | 5.8215118 | 5.6926274 | 0 |
| 1730678220 | 5.8694 | 0 | 0.00 | 5.8694 | 5.8694 | 5.8694 | 0 |
| 1730591820 | 5.8694 | -0 | -0.01 | 5.8699 | 5.8699 | 5.8694 | 0 |
| 1730505420 | 5.8699 | 0.08 | 1.36 | 5.7909 | 5.8752 | 5.7622608 | 0 |
| 1730419020 | 5.7909 | 0.03 | 0.47 | 5.7638 | 5.7949 | 5.7534 | 0 |
| 1730332620 | 5.7638 | 0 | 0.04 | 5.7614 | 5.7925654 | 5.7547 | 0 |
| 1730246220 | 5.7615 | 0.05 | 0.87 | 5.7117 | 5.7667 | 5.6989 | 0 |
| 1730159820 | 5.7117 | 0 | 0.05 | 5.7089562 | 5.7203 | 5.6862 | 0 |
| 1730073420 | 5.7089562 | 0 | 0.03 | 5.7074999 | 5.7089562 | 5.7074999 | 0 |
| 1729986960 | 5.7074999 | 0 | 0.00 | 5.7074999 | 5.7074999 | 5.7074999 | 0 |
| 1729900620 | 5.7074999 | 0.04 | 0.74 | 5.6651999 | 5.7131 | 5.6646 | 0 |
| 1729814220 | 5.6655 | -0.02 | -0.40 | 5.6878 | 5.7205 | 5.6609 | 0 |
| 1729727820 | 5.688 | -0 | -0.05 | 5.6908 | 5.7305 | 5.6857 | 0 |
| 1729641420 | 5.6908 | 0 | 0.02 | 5.6896 | 5.7189639 | 5.6750957 | 0 |
| 1729555020 | 5.6896 | 0.05 | 0.93 | 5.6374 | 5.7342 | 5.6374 | 0 |
| 1729468620 | 5.6374 | -0.06 | -0.98 | 5.6933 | 5.6933 | 5.6373833 | 0 |
| 1729382220 | 5.6933 | 0 | 0.01 | 5.6373833 | 5.6933 | 5.6373833 | 0 |
| 1729295820 | 5.6928 | 0.04 | 0.70 | 5.6533 | 5.7031 | 5.6294958 | 0 |
| 1729209420 | 5.6533 | -0.02 | -0.29 | 5.6695 | 5.689 | 5.6521 | 0 |
| 1729123020 | 5.6695 | 0.02 | 0.28 | 5.6535 | 5.69803 | 5.6312 | 0 |
| 1729036620 | 5.6535 | 0.06 | 1.02 | 5.5961999 | 5.6650583 | 5.5797 | 0 |
| 1728950220 | 5.5961999 | -0.02 | -0.28 | 5.6121 | 5.6519 | 5.5659408 | 0 |
| 1728863820 | 5.6121 | 0 | 0.01 | 5.6118 | 5.6121 | 5.6118 | 0 |
| 1728777420 | 5.6113 | 0 | 0.00 | 5.6113 | 5.6113 | 5.6113 | 0 |
| 1728691020 | 5.6113 | 0.03 | 0.50 | 5.5832 | 5.6532891 | 5.5592 | 0 |
| 1728604620 | 5.5832 | -0.01 | -0.26 | 5.5976 | 5.6049 | 5.5666995 | 0 |
| 1728518220 | 5.5976 | 0.06 | 1.11 | 5.5362 | 5.5996 | 5.5308 | 0 |
| 1728431820 | 5.5362 | 0.04 | 0.74 | 5.4957 | 5.5403 | 5.4955 | 0 |
| 1728345420 | 5.4957 | 0.04 | 0.73 | 5.4558 | 5.4978999 | 5.4211 | 0 |
| 1728259020 | 5.4558 | -0 | -0.03 | 5.4571881 | 5.4571881 | 5.4558 | 0 |
| 1728172620 | 5.4571881 | -0 | -0.00 | 5.5003869 | 5.5003869 | 5.4571881 | 0 |
| 1728086220 | 5.4573 | -0.02 | -0.37 | 5.4778 | 5.5191 | 5.4513999 | 0 |
| 1727999820 | 5.4778 | 0.04 | 0.66 | 5.4418 | 5.5109 | 5.437 | 0 |
| 1727913420 | 5.4418 | 0.02 | 0.30 | 5.4255 | 5.4609325 | 5.4055445 | 0 |
| 1727827020 | 5.4255 | -0.02 | -0.45 | 5.45 | 5.4781 | 5.4252 | 0 |
| 1727740620 | 5.45 | 0.02 | 0.28 | 5.4347 | 5.4734999 | 5.4038 | 0 |
| 1727654220 | 5.4347 | 0 | 0.01 | 5.4339 | 5.4347 | 5.4339 | 0 |
| 1727567760 | 5.4339 | 0 | 0.00 | 5.4339 | 5.4339 | 5.4339 | 0 |
| 1727481360 | 5.4339 | -0 | -0.08 | 5.4382 | 5.48425 | 5.4278776 | 0 |
| 1727395020 | 5.4382 | -0.04 | -0.68 | 5.475 | 5.4776 | 5.4059 | 0 |
| 1727308620 | 5.4753 | 0.02 | 0.44 | 5.4511 | 5.4969 | 5.4403 | 0 |
| 1727222220 | 5.4512 | -0.09 | -1.56 | 5.5376 | 5.5393051 | 5.4471147 | 0 |
| 1727135820 | 5.5376 | 0.02 | 0.42 | 5.4277238 | 5.5972986 | 5.4277238 | 0 |
| 1727049420 | 5.5146 | 0 | 0.00 | 5.5146 | 5.5146 | 5.5146 | 0 |
| 1726963020 | 5.5146 | 0 | 0.00 | 5.5146 | 5.5146 | 5.5146 | 0 |
| 1726876620 | 5.5146 | 0.09 | 1.64 | 5.4254 | 5.5244 | 5.4174463 | 0 |
| 1726790220 | 5.4254 | -0.04 | -0.68 | 5.4625 | 5.469 | 5.39462 | 0 |
| 1726703820 | 5.4625 | -0.02 | -0.38 | 5.4832 | 5.5120156 | 5.4119 | 0 |
| 1726617420 | 5.4832 | -0.02 | -0.40 | 5.5054 | 5.5669676 | 5.4786 | 0 |
| 1726531020 | 5.5054 | -0.13 | -2.30 | 5.6349435 | 5.6350435 | 5.4974999 | 0 |
| 1726444620 | 5.6349435 | 0.07 | 1.26 | 5.5651769 | 5.6349435 | 5.5651769 | 0 |
| 1726358220 | 5.565 | 0 | 0.00 | 5.565 | 5.565 | 5.565 | 0 |
| 1726271820 | 5.565 | -0.06 | -1.11 | 5.6272 | 5.6296556 | 5.5438 | 0 |
| 1726185420 | 5.6272 | -0.04 | -0.74 | 5.6689 | 5.676202 | 5.6148999 | 0 |
| 1726099020 | 5.6689 | 0 | 0.08 | 5.6644 | 5.6731999 | 5.6071 | 0 |
| 1726012620 | 5.6644 | 0.08 | 1.41 | 5.5858 | 5.6723 | 5.56925 | 0 |
| 1725926220 | 5.5858 | -0.01 | -0.22 | 5.5981 | 5.6401 | 5.5759999 | 0 |
| 1725839820 | 5.5981 | -0 | -0.01 | 5.5981 | 5.5981 | 5.5767272 | 0 |
| 1725753420 | 5.5986 | 0 | 0.00 | 5.5986 | 5.5986 | 5.5986 | 0 |
| 1725667020 | 5.5986 | 0.03 | 0.53 | 5.569 | 5.6015 | 5.5289 | 0 |
| 1725580620 | 5.569 | -0.07 | -1.32 | 5.6435 | 5.6493 | 5.5679 | 0 |
| 1725494220 | 5.6435 | -0.01 | -0.10 | 5.6491 | 5.6614 | 5.6160616 | 0 |
| 1725407820 | 5.649 | 0.03 | 0.58 | 5.6166 | 5.6532 | 5.5767291 | 0 |
| 1725321420 | 5.6166 | 0.01 | 0.11 | 5.6106999 | 5.6600175 | 5.6039 | 0 |
| 1725235020 | 5.6106999 | -0.03 | -0.47 | 5.6106999 | 5.6106999 | 5.6106999 | 0 |
| 1725148620 | 5.6370949 | 0.03 | 0.47 | 5.61045 | 5.6370949 | 5.61045 | 0 |
| 1725062220 | 5.61045 | -0.02 | -0.33 | 5.6293 | 5.692 | 5.5763946 | 0 |
| 1724975820 | 5.6292 | 0.07 | 1.18 | 5.5635 | 5.6617 | 5.5528 | 0 |
| 1724889420 | 5.5637 | 0.05 | 0.99 | 5.5094 | 5.5681 | 5.5076 | 0 |
| 1724803020 | 5.5094 | 0.01 | 0.22 | 5.4973 | 5.5195 | 5.4769702 | 0 |
| 1724716620 | 5.4972 | 0.01 | 0.19 | 5.4869 | 5.5126 | 5.4725695 | 0 |
| 1724630220 | 5.4869 | -0.06 | -1.04 | 5.5446313 | 5.5446313 | 5.4869 | 0 |
| 1724543820 | 5.5446313 | 0.06 | 1.05 | 5.5446313 | 5.5446313 | 5.4865 | 0 |
| 1724457420 | 5.487 | -0.11 | -1.88 | 5.5923999 | 5.6060679 | 5.4743 | 0 |
| 1724371020 | 5.5923999 | 0.11 | 1.98 | 5.4837999 | 5.5961 | 5.471344 | 0 |
| 1724284620 | 5.484 | 0 | 0.08 | 5.4795999 | 5.5106 | 5.4587578 | 0 |
| 1724198220 | 5.4795999 | 0.07 | 1.34 | 5.4071 | 5.4928 | 5.4050286 | 0 |
| 1724111820 | 5.4071 | -0.07 | -1.20 | 5.4665536 | 5.4737 | 5.3764 | 0 |
| 1724025420 | 5.4728 | 0 | 0.00 | 5.4728 | 5.4728 | 5.4728 | 0 |
| 1723939020 | 5.4728 | 0 | 0.00 | 5.4640025 | 5.4728 | 5.4640025 | 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
