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 | -0.7 | -9.88700564972 | 7.08 | 7.5 | 6.04 | 671189 | 6.54992475 | CS |
| 4 | -4.95 | -43.6893203883 | 11.33 | 12.85 | 6.04 | 816660 | 8.80971331 | CS |
| 12 | -1.66 | -20.6467661692 | 8.04 | 13.07 | 6.04 | 796127 | 9.33651347 | CS |
| 26 | -6.1 | -48.8782051282 | 12.48 | 13.07 | 3.61 | 1058917 | 7.09435356 | CS |
| 52 | -3.76 | -37.0808678501 | 10.14 | 22.74 | 3.61 | 1126717 | 11.24451903 | CS |
| 156 | -4.6 | -41.8943533698 | 10.98 | 43.69 | 2.84 | 617336 | 15.16534554 | CS |
| 260 | -13.62 | -68.1 | 20 | 43.69 | 2.84 | 535418 | 15.14053387 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 6.38 | 0.1 | 1.59 | 6.28 | 6.5 | 6.0919 | 465592 |
| 1732145700 | 6.28 | -0.14 | -2.18 | 6.51 | 6.55 | 6.04 | 552219 |
| 1732059300 | 6.42 | -0.01 | -0.16 | 6.45 | 6.57 | 6.19 | 453719 |
| 1731972900 | 6.43 | -0.1 | -1.53 | 6.54 | 6.631 | 6.2 | 850173 |
| 1731713700 | 6.53 | -0.58 | -8.16 | 7.02 | 7.11 | 6.48 | 913891 |
| 1731627300 | 7.11 | 0.02 | 0.21 | 7.08 | 7.5 | 6.95 | 585944 |
| 1731540900 | 7.095 | -0.92 | -11.42 | 8.02 | 8.1199999 | 7.075 | 1036412 |
| 1731454500 | 8.01 | -0.02 | -0.25 | 8.02 | 8.18 | 7.77 | 453638 |
| 1731368100 | 8.03 | -0.14 | -1.71 | 8.24 | 8.2825 | 7.93 | 516514 |
| 1731108900 | 8.17 | -0.01 | -0.12 | 8.13 | 8.47 | 8.03 | 666369 |
| 1731022500 | 8.18 | -0.7 | -7.88 | 8.86 | 8.99 | 8.15 | 951382 |
| 1730936100 | 8.88 | -0.03 | -0.34 | 9.18 | 9.18 | 8.75 | 749707 |
| 1730849700 | 8.91 | 0.07 | 0.79 | 8.9 | 9.095 | 8.6 | 803625 |
| 1730763300 | 8.84 | -0.2 | -2.21 | 9 | 9.26 | 8.77 | 888307 |
| 1730500500 | 9.0399999 | -0.33 | -3.52 | 9.5 | 9.6664 | 8.77 | 1276490 |
| 1730414100 | 9.3699999 | -0.97 | -9.38 | 10.46 | 10.801 | 9.11 | 2294432 |
| 1730327700 | 10.34 | -1.72 | -14.26 | 12.18 | 12.18 | 10.33 | 912006 |
| 1730241300 | 12.06 | -0.35 | -2.82 | 12.58 | 12.58 | 11.8608 | 645876 |
| 1730154900 | 12.41 | 0.26 | 2.14 | 12.31 | 12.85 | 12.22 | 750645 |
| 1729895700 | 12.15 | 0.59 | 5.10 | 11.77 | 12.19 | 11.61 | 638580 |
| 1729809300 | 11.56 | 0.25 | 2.21 | 11.33 | 11.78 | 11.24 | 393266 |
| 1729722900 | 11.31 | -0.16 | -1.39 | 11.34 | 11.67 | 10.8236 | 591204 |
| 1729636500 | 11.47 | 0.23 | 2.05 | 11.25 | 11.675 | 10.8763 | 615869 |
| 1729550100 | 11.24 | -0.41 | -3.52 | 11.65 | 11.771 | 10.92 | 597595 |
| 1729290900 | 11.65 | 0.23 | 2.01 | 11.43 | 12.3 | 11.43 | 811326 |
| 1729204500 | 11.42 | -0.09 | -0.78 | 11.53 | 11.94 | 11.11 | 471653 |
| 1729118100 | 11.51 | 0.54 | 4.92 | 11.12 | 11.73 | 11.055 | 597941 |
| 1729031700 | 10.97 | 0.56 | 5.38 | 10.41 | 11.8299 | 10.37 | 838664 |
| 1728945300 | 10.41 | -0.37 | -3.43 | 10.88 | 11.09 | 10.35 | 530100 |
| 1728686100 | 10.78 | 0.03 | 0.28 | 10.67 | 10.9171 | 10.44 | 433040 |
| 1728599700 | 10.75 | -0.15 | -1.38 | 10.86 | 10.880202 | 10.31 | 745417 |
| 1728513300 | 10.9 | -0.5 | -4.39 | 12.48 | 13.07 | 10.6614 | 1740048 |
| 1728426900 | 11.4 | 0.97 | 9.30 | 10.5 | 12 | 10.3101 | 1039900 |
| 1728340500 | 10.43 | -0.05 | -0.48 | 10.55 | 10.72 | 10.04 | 542574 |
| 1728081300 | 10.48 | 0.39 | 3.87 | 10.2 | 10.6371 | 10.06 | 533911 |
| 1727994900 | 10.09 | -0.04 | -0.39 | 10 | 10.34 | 9.9 | 434052 |
| 1727908500 | 10.13 | 0.63 | 6.63 | 10 | 10.325 | 9.6 | 626842 |
| 1727822100 | 9.5 | -0.6 | -5.94 | 9.95 | 10.09 | 9.09 | 902217 |
| 1727735700 | 10.1 | 0.2 | 2.02 | 9.88 | 10.45 | 9.655 | 1117878 |
| 1727476500 | 9.9 | 0.33 | 3.45 | 11.46 | 12.0091 | 9.7 | 4049295 |
| 1727390100 | 9.57 | 0.8 | 9.12 | 8.98 | 10.2 | 8.7001 | 4285651 |
| 1727303700 | 8.77 | 0.77 | 9.63 | 7.98 | 8.88 | 7.845 | 360207 |
| 1727217300 | 8 | -0.25 | -3.03 | 8.25 | 8.27 | 7.9366 | 592586 |
| 1727130900 | 8.25 | -0.39 | -4.51 | 8.76 | 8.76 | 8.1 | 336209 |
| 1726871700 | 8.64 | -0.07 | -0.80 | 8.69 | 8.764 | 8.3699999 | 419386 |
| 1726785300 | 8.71 | 0.02 | 0.23 | 8.96 | 9.465 | 8.7 | 518195 |
| 1726698900 | 8.69 | 0.43 | 5.21 | 8.17 | 8.8242999 | 8.09 | 468250 |
| 1726612500 | 8.26 | 0.28 | 3.51 | 8.03 | 8.43 | 7.96 | 506549 |
| 1726526100 | 7.98 | 0.13 | 1.66 | 7.7 | 8.09 | 7.61 | 274551 |
| 1726266900 | 7.85 | 0.35 | 4.67 | 7.57 | 8.2 | 7.57 | 402360 |
| 1726180500 | 7.5 | -0.06 | -0.79 | 7.52 | 7.71 | 7.33 | 208647 |
| 1726094100 | 7.56 | -0.02 | -0.26 | 7.54 | 7.73 | 7.32 | 377319 |
| 1726007700 | 7.58 | 0.7 | 10.17 | 6.93 | 7.61 | 6.83 | 349078 |
| 1725921300 | 6.88 | -0.2 | -2.82 | 7.12 | 7.19 | 6.71 | 444579 |
| 1725662100 | 7.08 | -0.53 | -6.96 | 7.64 | 7.72 | 6.96 | 367107 |
| 1725575700 | 7.61 | -0.04 | -0.52 | 7.65 | 7.74 | 7.42 | 213857 |
| 1725489300 | 7.65 | 0.36 | 4.94 | 7.25 | 7.95 | 7.0631 | 553444 |
| 1725402900 | 7.29 | -0.04 | -0.55 | 7.26 | 7.74 | 7.12 | 590501 |
| 1725057300 | 7.33 | -0.29 | -3.81 | 7.7 | 7.96 | 6.95 | 1320177 |
| 1724970900 | 7.62 | 0.08 | 1.06 | 8.0399999 | 8.6199999 | 7.53 | 830148 |
| 1724884500 | 7.54 | -0.3 | -3.83 | 7.73 | 7.73 | 6.85 | 809015 |
| 1724798100 | 7.84 | 0.02 | 0.26 | 7.66 | 7.97 | 7.41 | 487165 |
| 1724711700 | 7.82 | 0.21 | 2.76 | 7.82 | 8.39 | 7.4 | 1163573 |
| 1724452500 | 7.61 | 0.74 | 10.69 | 6.92 | 8.25 | 6.82 | 1129943 |
| 1724366100 | 6.875 | 0.61 | 9.65 | 6.26 | 7.74 | 6.18 | 1595137 |
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
