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 | -0.27 | -4.5996592845 | 5.87 | 5.91 | 5.45 | 806630 | 5.67747756 | CS |
| 4 | -0.96 | -14.6341463415 | 6.56 | 6.715 | 5.45 | 889334 | 5.93378106 | CS |
| 12 | -0.42 | -6.97674418605 | 6.02 | 7.2 | 5.45 | 794694 | 6.42568135 | CS |
| 26 | -0.29 | -4.92359932088 | 5.89 | 7.2 | 5.435 | 804743 | 6.17489086 | CS |
| 52 | -0.3 | -5.08474576271 | 5.9 | 7.2 | 4.755 | 828142 | 5.86870348 | CS |
| 156 | -5.9 | -51.3043478261 | 11.5 | 11.76 | 4.22 | 804093 | 7.06044868 | CS |
| 260 | -8.09 | -59.0942293645 | 13.69 | 14.38 | 4.22 | 730878 | 8.63388143 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811300 | 5.58 | 0 | 0.00 | 5.54 | 5.61 | 5.53 | 923624 |
| 1736552100 | 5.58 | -0.2 | -3.46 | 5.61 | 5.69 | 5.515 | 824469 |
| 1736379300 | 5.78 | -0.03 | -0.52 | 5.75 | 5.835 | 5.72 | 745822 |
| 1736292900 | 5.8099999 | -0.05 | -0.85 | 5.86 | 5.91 | 5.715 | 705996 |
| 1736206500 | 5.86 | -0.03 | -0.51 | 5.91 | 5.96 | 5.85 | 836347 |
| 1735947300 | 5.89 | 0.07 | 1.20 | 5.82 | 5.8949999 | 5.73 | 573942 |
| 1735860900 | 5.82 | -0.09 | -1.52 | 5.95 | 6 | 5.82 | 561033 |
| 1735688100 | 5.91 | -0.01 | -0.17 | 5.95 | 6.01 | 5.875 | 503461 |
| 1735601700 | 5.92 | -0.03 | -0.50 | 5.92 | 5.965 | 5.85 | 460749 |
| 1735342500 | 5.95 | -0.02 | -0.34 | 5.97 | 6.0199999 | 5.905 | 921464 |
| 1735256100 | 5.97 | 0.01 | 0.17 | 5.91 | 5.99 | 5.82 | 532211 |
| 1735077840 | 5.96 | 0.03 | 0.51 | 5.92 | 5.96 | 5.885 | 271838 |
| 1734996900 | 5.93 | -0.08 | -1.33 | 5.99 | 6.045 | 5.89 | 589256 |
| 1734737700 | 6.01 | -0.01 | -0.17 | 5.99 | 6.19 | 5.98 | 3711226 |
| 1734651300 | 6.0199999 | -0.1 | -1.63 | 6.225 | 6.2699999 | 6.0199999 | 862991 |
| 1734564900 | 6.12 | -0.34 | -5.26 | 6.51 | 6.5599999 | 6.08 | 1078118 |
| 1734478500 | 6.46 | -0.2 | -3.00 | 6.5599999 | 6.715 | 6.455 | 720540 |
| 1734392100 | 6.66 | 0.14 | 2.15 | 6.5199999 | 6.69 | 6.5199999 | 756043 |
| 1734132900 | 6.5199999 | 0.02 | 0.31 | 6.47 | 6.5199999 | 6.37 | 621607 |
| 1734046500 | 6.5 | -0.06 | -0.91 | 6.54 | 6.595 | 6.5 | 557107 |
| 1733960100 | 6.5599999 | -0.02 | -0.30 | 6.6449999 | 6.665 | 6.55 | 1064255 |
| 1733873700 | 6.58 | -0.04 | -0.60 | 6.65 | 6.69 | 6.54 | 970494 |
| 1733787300 | 6.62 | -0.07 | -1.05 | 6.7 | 6.74 | 6.6 | 548663 |
| 1733528100 | 6.69 | 0.06 | 0.90 | 6.67 | 6.7 | 6.575 | 413664 |
| 1733441700 | 6.63 | -0.06 | -0.90 | 6.75 | 6.75 | 6.61 | 589169 |
| 1733355300 | 6.69 | 0.08 | 1.21 | 6.71 | 6.75 | 6.6 | 679712 |
| 1733268900 | 6.61 | -0.15 | -2.22 | 6.735 | 6.8 | 6.61 | 529396 |
| 1733182500 | 6.76 | 0.08 | 1.20 | 6.7 | 6.89 | 6.595 | 936616 |
| 1732917840 | 6.68 | -0.1 | -1.47 | 6.8 | 6.82 | 6.65 | 399750 |
| 1732750500 | 6.78 | -0.02 | -0.29 | 6.88 | 6.92 | 6.765 | 527847 |
| 1732664100 | 6.8 | -0.08 | -1.16 | 6.82 | 6.91 | 6.79 | 619154 |
| 1732577700 | 6.88 | -0.01 | -0.15 | 7.04 | 7.09 | 6.87 | 732891 |
| 1732318500 | 6.89 | 0.2 | 2.99 | 6.73 | 6.91 | 6.7 | 675781 |
| 1732232100 | 6.69 | 0.03 | 0.45 | 6.69 | 6.785 | 6.655 | 474250 |
| 1732145700 | 6.66 | -0.06 | -0.89 | 6.73 | 6.74 | 6.605 | 337860 |
| 1732059300 | 6.72 | -0.01 | -0.15 | 6.64 | 6.7689 | 6.64 | 597606 |
| 1731972900 | 6.73 | -0.11 | -1.61 | 6.82 | 6.88 | 6.725 | 426891 |
| 1731713700 | 6.84 | 0.01 | 0.15 | 6.88 | 6.91 | 6.755 | 674129 |
| 1731627300 | 6.83 | -0.07 | -1.01 | 6.96 | 6.96 | 6.765 | 575945 |
| 1731540900 | 6.9 | -0.05 | -0.72 | 6.98 | 7.06 | 6.89 | 755220 |
| 1731454500 | 6.95 | -0.11 | -1.56 | 7.04 | 7.055 | 6.905 | 611182 |
| 1731368100 | 7.06 | 0.13 | 1.80 | 7.03 | 7.16 | 7.01 | 741500 |
| 1731108900 | 6.935 | 0 | 0.07 | 6.92 | 7.05 | 6.9 | 608365 |
| 1731022500 | 6.93 | -0.25 | -3.48 | 7.07 | 7.17 | 6.91 | 804793 |
| 1730936100 | 7.18 | 0.73 | 11.32 | 6.98 | 7.2 | 6.91 | 1589893 |
| 1730849700 | 6.45 | 0.13 | 2.06 | 6.33 | 6.46 | 6.33 | 565489 |
| 1730763300 | 6.32 | -0.06 | -0.94 | 6.37 | 6.39 | 6.25 | 940234 |
| 1730500500 | 6.38 | -0.07 | -1.01 | 6.42 | 6.49 | 6.33 | 584944 |
| 1730414100 | 6.445 | -0.09 | -1.30 | 6.57 | 6.59 | 6.44 | 700238 |
| 1730327700 | 6.53 | -0.04 | -0.61 | 6.57 | 6.74 | 6.53 | 998532 |
| 1730241300 | 6.57 | -0.08 | -1.20 | 6.61 | 6.6449999 | 6.555 | 505760 |
| 1730154900 | 6.65 | 0.14 | 2.15 | 6.58 | 6.7 | 6.495 | 615892 |
| 1729895700 | 6.51 | -0.19 | -2.84 | 6.7 | 6.77 | 6.485 | 1097582 |
| 1729809300 | 6.7 | 0.14 | 2.13 | 6.6 | 6.78 | 6.6 | 1079529 |
| 1729722900 | 6.5599999 | 0.43 | 7.01 | 6.14 | 6.69 | 6.14 | 1470183 |
| 1729636500 | 6.13 | 0.09 | 1.49 | 6.04 | 6.135 | 6.015 | 1751875 |
| 1729550100 | 6.04 | -0.12 | -1.95 | 6.14 | 6.15 | 6.03 | 1232790 |
| 1729290900 | 6.16 | -0.06 | -0.96 | 6.21 | 6.22 | 6.16 | 430473 |
| 1729204500 | 6.22 | -0.01 | -0.16 | 6.21 | 6.24 | 6.155 | 483713 |
| 1729118100 | 6.23 | 0.21 | 3.49 | 6.1 | 6.245 | 6.0599999 | 475786 |
| 1729031700 | 6.0199999 | 0.12 | 2.03 | 5.92 | 6.14 | 5.88 | 719703 |
| 1728945300 | 5.9 | 0.08 | 1.37 | 5.8099999 | 5.91 | 5.76 | 385730 |
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
