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 | 0.0691 | 1.27022058824 | 5.44 | 6.43 | 5.074 | 3493009 | 5.55047126 | CS |
| 4 | -0.6609 | -10.7115072934 | 6.17 | 6.43 | 5.074 | 2604936 | 5.54016025 | CS |
| 12 | -0.2109 | -3.68706293706 | 5.72 | 9.79 | 5.074 | 3077086 | 6.90617818 | CS |
| 26 | 2.3591 | 74.8920634921 | 3.15 | 9.97 | 2.81 | 2788983 | 6.29047383 | CS |
| 52 | 2.6591 | 93.301754386 | 2.85 | 9.97 | 1.96 | 1739145 | 5.68692632 | CS |
| 156 | -7.0809 | -56.2422557585 | 12.59 | 13.12 | 1.96 | 874269 | 5.43490653 | CS |
| 260 | -4.4909 | -44.909 | 10 | 17.45 | 1.96 | 861365 | 5.53576301 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727390100 | 5.47 | 0.01 | 0.27 | 5.57 | 5.66 | 5.3099999 | 1855157 |
| 1727303700 | 5.455 | -0.67 | -10.87 | 5.752 | 5.9599 | 5.4425 | 3234136 |
| 1727217300 | 6.12 | 0.89 | 17.02 | 5.2699999 | 6.43 | 5.26 | 5148422 |
| 1727130900 | 5.23 | 0.03 | 0.58 | 5.25 | 5.3 | 5.074 | 1961700 |
| 1726871700 | 5.2 | -0.25 | -4.59 | 5.44 | 5.6 | 5.2 | 5265630 |
| 1726785300 | 5.45 | 0.11 | 2.06 | 5.5599999 | 5.65 | 5.36 | 1556351 |
| 1726698900 | 5.34 | 0.11 | 2.10 | 5.21 | 5.6558 | 5.21 | 1673244 |
| 1726612500 | 5.23 | -0.05 | -0.95 | 5.3 | 5.42 | 5.2 | 1583215 |
| 1726526100 | 5.28 | -0.36 | -6.38 | 5.65 | 5.65 | 5.204 | 2239840 |
| 1726266900 | 5.64 | 0.02 | 0.36 | 5.73 | 5.82 | 5.5599999 | 1889810 |
| 1726180500 | 5.62 | -0.07 | -1.23 | 5.7 | 5.93 | 5.4523 | 2076166 |
| 1726094100 | 5.69 | 0.44 | 8.38 | 5.18 | 5.7 | 5.16 | 2675699 |
| 1726007700 | 5.25 | -0.14 | -2.60 | 5.44 | 5.5199999 | 5.14 | 2782118 |
| 1725921300 | 5.39 | 0.12 | 2.28 | 5.38 | 5.75 | 5.3 | 3769675 |
| 1725662100 | 5.2699999 | -0.21 | -3.83 | 5.48 | 5.5 | 5.21 | 1702300 |
| 1725575700 | 5.48 | -0.21 | -3.69 | 5.69 | 5.71 | 5.44 | 1658006 |
| 1725489300 | 5.69 | 0.16 | 2.80 | 5.63 | 5.785 | 5.53 | 2193340 |
| 1725402900 | 5.535 | -0.52 | -8.51 | 6 | 6.0199999 | 5.43 | 2961496 |
| 1725057300 | 6.05 | -0.1 | -1.63 | 6.17 | 6.25 | 5.76 | 4197901 |
| 1724970900 | 6.15 | -0.3 | -4.65 | 6.5199999 | 6.58 | 6.13 | 1975481 |
| 1724884500 | 6.45 | -0.21 | -3.15 | 6.62 | 6.63 | 6.36 | 1530235 |
| 1724798100 | 6.66 | -0.39 | -5.53 | 6.96 | 7.1 | 6.57 | 2123167 |
| 1724711700 | 7.05 | 0.02 | 0.28 | 7.1 | 7.48 | 6.945 | 2393486 |
| 1724452500 | 7.03 | 0.63 | 9.84 | 6.44 | 7.03 | 6.33 | 2077656 |
| 1724366100 | 6.4 | -0.07 | -1.08 | 6.48 | 6.59 | 6.22 | 2089369 |
| 1724279700 | 6.47 | 0.22 | 3.52 | 6.24 | 6.57 | 6.22 | 1657439 |
| 1724193300 | 6.25 | -0.08 | -1.26 | 6.34 | 6.34 | 6.0814 | 1741497 |
| 1724106900 | 6.33 | -0.15 | -2.31 | 6.48 | 6.7 | 6.25 | 2162194 |
| 1723847700 | 6.48 | 0.34 | 5.54 | 6.33 | 6.69 | 6.25 | 2990514 |
| 1723761300 | 6.14 | 0.13 | 2.16 | 6.1 | 6.45 | 5.88 | 4234381 |
| 1723674900 | 6.01 | -0.64 | -9.62 | 6.65 | 6.66 | 6.01 | 3977130 |
| 1723588500 | 6.65 | 0.04 | 0.53 | 6.61 | 7.1 | 6.38 | 3846449 |
| 1723502100 | 6.615 | -1.3 | -16.37 | 7 | 7.73 | 6.3400999 | 6811876 |
| 1723242900 | 7.91 | -0.09 | -1.13 | 8.07 | 8.24 | 7.7201 | 4983943 |
| 1723156500 | 8 | 0.17 | 2.17 | 8 | 8.24 | 7.89 | 2315093 |
| 1723070100 | 7.83 | -0.47 | -5.66 | 8.55 | 8.7187 | 7.76 | 3074946 |
| 1722983700 | 8.3 | 0.43 | 5.46 | 8.02 | 8.7 | 7.67 | 2929096 |
| 1722897300 | 7.87 | -0.38 | -4.61 | 7.322 | 8.08 | 7.112 | 3209570 |
| 1722638100 | 8.25 | -0.37 | -4.29 | 8.15 | 8.6199999 | 7.86 | 3428993 |
| 1722551700 | 8.6199999 | -0.84 | -8.88 | 9.56 | 9.68 | 8.6 | 4281910 |
| 1722465300 | 9.46 | 1.26 | 15.37 | 8.2 | 9.7899999 | 8.1199999 | 6478196 |
| 1722378900 | 8.2 | 0.35 | 4.46 | 7.82 | 8.4408999 | 7.82 | 2275318 |
| 1722292500 | 7.85 | -0.09 | -1.13 | 8 | 8.09 | 7.5 | 2675748 |
| 1722033300 | 7.94 | -0.21 | -2.58 | 8.31 | 9 | 7.855 | 3872151 |
| 1721946900 | 8.15 | 0.09 | 1.12 | 8.03 | 8.57 | 7.99 | 2223106 |
| 1721860500 | 8.06 | -0.23 | -2.77 | 8.17 | 8.53 | 7.98 | 1954490 |
| 1721774100 | 8.2899999 | -0.06 | -0.72 | 8.35 | 8.46 | 7.98 | 2183311 |
| 1721687700 | 8.35 | 0.8 | 10.60 | 7.62 | 8.4 | 7.37 | 3039627 |
| 1721428500 | 7.55 | -0.19 | -2.39 | 7.7 | 7.97 | 7.425 | 2399725 |
| 1721342100 | 7.735 | -0.44 | -5.32 | 8.254 | 8.49 | 7.65 | 2996751 |
| 1721255700 | 8.17 | -0.62 | -7.05 | 8.6 | 8.65 | 7.91 | 4296880 |
| 1721169300 | 8.7899999 | 0.39 | 4.64 | 8.78 | 8.99 | 8.1831 | 6100977 |
| 1721082900 | 8.4 | 1.41 | 20.17 | 7.5 | 8.71 | 7.27 | 10096631 |
| 1720823700 | 6.99 | 0.54 | 8.37 | 6.6 | 7 | 6.4125 | 3465402 |
| 1720737300 | 6.45 | 0.73 | 12.76 | 5.9 | 6.47 | 5.82 | 3184810 |
| 1720650900 | 5.72 | -0.14 | -2.31 | 5.97 | 6.2199 | 5.72 | 3491851 |
| 1720564500 | 5.855 | 0.19 | 3.26 | 5.75 | 6.0699 | 5.5199999 | 2703729 |
| 1720478100 | 5.67 | 0.4 | 7.59 | 5.37 | 5.89 | 5.345 | 3706009 |
| 1720218900 | 5.2699999 | -0.4 | -7.05 | 5.72 | 5.87 | 5.26 | 3026318 |
| 1720040640 | 5.67 | 0.56 | 10.96 | 5.1 | 5.84 | 5.095 | 2432153 |
| 1719959700 | 5.11 | -0.26 | -4.84 | 5.63 | 5.68 | 5.05 | 3258635 |
| 1719873300 | 5.37 | 0.67 | 14.26 | 5.36 | 6.3 | 5.05 | 9060111 |
| 1719614100 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1719527700 | 4.7 | -0.3 | -6.00 | 4.95 | 5.11 | 4.65 | 2480255 |
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
