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 | 0.41 | 6.50793650794 | 6.3 | 6.73 | 5.76 | 37362 | 6.40812975 | CS |
| 4 | 0 | 0 | 6.71 | 7.75 | 5.76 | 45955 | 6.69744362 | CS |
| 12 | -1.16 | -14.7395171537 | 7.87 | 7.8733 | 5.76 | 53624 | 6.84685186 | CS |
| 26 | -4.29 | -39 | 11 | 14.56 | 5.76 | 58275 | 8.46776258 | CS |
| 52 | -10.59 | -61.2138728324 | 17.3 | 19 | 5.76 | 645517 | 12.45383125 | CS |
| 156 | -113.49 | -94.4176372712 | 120.2 | 136.998 | 5.76 | 1323512 | 52.61056622 | CS |
| 260 | -417.49 | -98.4181989628 | 424.2 | 648.8 | 5.76 | 1440546 | 103.01948964 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 6.41 | -0.22 | -3.32 | 6.5 | 6.73 | 6.36 | 48349 |
| 1741390500 | 6.63 | 0.28 | 4.41 | 6.34 | 6.64 | 6.1 | 17785 |
| 1741304100 | 6.35 | -0.1 | -1.55 | 6.3099999 | 6.49 | 6.2 | 36010 |
| 1741217700 | 6.45 | 0.1 | 1.57 | 6.38 | 6.55 | 6.2327 | 30782 |
| 1741131300 | 6.35 | 0.32 | 5.31 | 6.0199999 | 6.475 | 5.76 | 57281 |
| 1741044900 | 6.03 | -0.54 | -8.22 | 6.66 | 6.66 | 5.9 | 89453 |
| 1740785700 | 6.57 | 0.18 | 2.82 | 6.3099999 | 6.65 | 6.3099999 | 24058 |
| 1740699300 | 6.39 | -0.15 | -2.29 | 6.54 | 6.6791 | 6.37 | 23611 |
| 1740612900 | 6.54 | -0.07 | -1.06 | 6.82 | 6.82 | 6.4 | 74353 |
| 1740526500 | 6.61 | 0.24 | 3.77 | 6.7 | 6.7 | 6.255 | 45103 |
| 1740440100 | 6.37 | -0.24 | -3.63 | 6.61 | 6.6201 | 6.08 | 76048 |
| 1740180900 | 6.61 | -0.29 | -4.20 | 6.86 | 7.025 | 6.4501 | 82492 |
| 1740094500 | 6.9 | 0.07 | 1.02 | 6.83 | 7.08 | 6.3099999 | 49064 |
| 1740008100 | 6.83 | -0.6 | -8.08 | 7.37 | 7.39 | 6.83 | 33709 |
| 1739921700 | 7.43 | -0.15 | -1.98 | 7.56 | 7.56 | 7.4 | 45146 |
| 1739576100 | 7.58 | 0.01 | 0.13 | 7.52 | 7.75 | 7.37 | 46993 |
| 1739489700 | 7.57 | 0.4 | 5.58 | 7.25 | 7.749 | 7.14 | 68392 |
| 1739403300 | 7.17 | 0.13 | 1.85 | 6.96 | 7.2512 | 6.91 | 29781 |
| 1739316900 | 7.04 | 0.26 | 3.83 | 6.71 | 7.05 | 6.6891 | 24354 |
| 1739230500 | 6.78 | -0.05 | -0.73 | 6.77 | 7.0733 | 6.67 | 28110 |
| 1738971300 | 6.83 | -0.33 | -4.61 | 7.17 | 7.17 | 6.82 | 40370 |
| 1738884900 | 7.16 | -0.14 | -1.92 | 7.48 | 7.48 | 7.085 | 53487 |
| 1738798500 | 7.3 | 0.7 | 10.61 | 6.57 | 7.4 | 6.5 | 145559 |
| 1738712100 | 6.6 | 0.21 | 3.29 | 6.33 | 6.74 | 6.2699999 | 45793 |
| 1738625700 | 6.39 | 0.04 | 0.63 | 6.2 | 6.4 | 6.15 | 28145 |
| 1738366500 | 6.35 | -0.15 | -2.31 | 6.575 | 6.75 | 6.35 | 51505 |
| 1738280100 | 6.5 | 0.32 | 5.18 | 6.2 | 6.7 | 6.13 | 58854 |
| 1738193700 | 6.18 | -0.08 | -1.28 | 6.21 | 6.43 | 6.13 | 25019 |
| 1738107300 | 6.26 | 0.08 | 1.29 | 6.14 | 6.3 | 6.09 | 26366 |
| 1738020900 | 6.18 | -0.27 | -4.19 | 6.29 | 6.64 | 6.15 | 34037 |
| 1737761700 | 6.45 | -0.07 | -1.07 | 6.32 | 6.805 | 6.3 | 57430 |
| 1737675300 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1737588900 | 6.5199999 | -0.29 | -4.26 | 6.8 | 6.84 | 6.43 | 59145 |
| 1737502500 | 6.81 | -0.14 | -2.01 | 7.06 | 7.13 | 6.7029 | 34528 |
| 1737156900 | 6.95 | -0.02 | -0.29 | 6.97 | 7.0077 | 6.7552 | 16908 |
| 1737070500 | 6.97 | 0.03 | 0.43 | 6.97 | 7.0799 | 6.85 | 19592 |
| 1736984100 | 6.94 | 0.45 | 6.93 | 6.62 | 7 | 6.5 | 79124 |
| 1736897700 | 6.49 | 0.09 | 1.41 | 6.45 | 6.675 | 6.22 | 41799 |
| 1736811300 | 6.4 | -0.39 | -5.74 | 6.68 | 6.79 | 6.11 | 126748 |
| 1736552100 | 6.79 | -0.19 | -2.72 | 6.98 | 6.98 | 6.66 | 37027 |
| 1736379300 | 6.98 | -0.21 | -2.92 | 7.15 | 7.2 | 6.91 | 34763 |
| 1736292900 | 7.19 | 0.04 | 0.56 | 7.14 | 7.5964 | 7.0475 | 44494 |
| 1736206500 | 7.15 | -0.03 | -0.42 | 7.27 | 7.5 | 7.12 | 71595 |
| 1735947300 | 7.18 | 0.52 | 7.81 | 6.67 | 7.28 | 6.67 | 48916 |
| 1735860900 | 6.66 | -0.31 | -4.45 | 6.91 | 7.148 | 6.61 | 63919 |
| 1735688100 | 6.97 | -0.2 | -2.79 | 7.12 | 7.15 | 6.54 | 144664 |
| 1735601700 | 7.17 | -0.22 | -2.98 | 7.39 | 7.43 | 6.93 | 95385 |
| 1735342500 | 7.39 | 0.06 | 0.82 | 7.2 | 7.39 | 7 | 99178 |
| 1735256100 | 7.33 | 0.14 | 1.95 | 7.03 | 7.33 | 6.9462 | 47188 |
| 1735077840 | 7.19 | -0.01 | -0.14 | 7.15 | 7.3529 | 7.01 | 49728 |
| 1734996900 | 7.2 | 0.05 | 0.70 | 7.06 | 7.2 | 6.7812 | 59241 |
| 1734737700 | 7.15 | 0.17 | 2.44 | 7.03 | 7.4 | 6.98 | 36584 |
| 1734651300 | 6.98 | 0.04 | 0.58 | 7.03 | 7.42 | 6.915 | 70613 |
| 1734564900 | 6.94 | -0.8 | -10.34 | 7.71 | 7.8482 | 6.77 | 131156 |
| 1734478500 | 7.74 | -0.05 | -0.64 | 7.87 | 7.8733 | 7.58 | 45224 |
| 1734392100 | 7.79 | -0.4 | -4.88 | 8.28 | 8.28 | 7.735 | 64988 |
| 1734132900 | 8.19 | 0.3 | 3.80 | 7.85 | 8.24 | 7.71 | 56423 |
| 1734046500 | 7.89 | -0.27 | -3.31 | 8.13 | 8.1857 | 7.82 | 49278 |
| 1733960100 | 8.16 | -0.29 | -3.43 | 8.43 | 8.7293 | 8.15 | 47034 |
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
