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 | 1.8232 | 29.1394962281 | 6.2568 | 9.42 | 6.1126 | 20133 | 8.02492098 | CS |
| 4 | 1.41 | 21.1394302849 | 6.67 | 9.42 | 5.78 | 9584 | 7.1628741 | CS |
| 12 | 0.01 | 0.123915737299 | 8.07 | 9.42 | 5.78 | 6521 | 7.23377801 | CS |
| 26 | -0.65 | -7.44558991982 | 8.73 | 12 | 5.78 | 9060 | 8.8375529 | CS |
| 52 | -2.41 | -22.9742612011 | 10.49 | 13.25 | 5.78 | 9197 | 9.61780858 | CS |
| 156 | -7.92 | -49.5 | 16 | 21.5 | 5.78 | 10822 | 10.09217057 | CS |
| 260 | -7.92 | -49.5 | 16 | 21.5 | 5.78 | 10822 | 10.09217057 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 8.08 | -0.87 | -9.72 | 9 | 9 | 8.0001 | 27221 |
| 1732232100 | 8.95 | 0.65 | 7.83 | 8.34 | 9.42 | 8.34 | 19500 |
| 1732145700 | 8.3 | 1.3 | 18.57 | 6.8558 | 8.93 | 6.601 | 51617 |
| 1732059300 | 7 | -0.15 | -2.10 | 6.9 | 7.15 | 6.85 | 8490 |
| 1731972900 | 7.15 | 0.99 | 16.07 | 6.58 | 7.49 | 6.385 | 15898 |
| 1731713700 | 6.16 | 0.21 | 3.53 | 6.2568 | 6.3484999 | 6.1125999 | 5162 |
| 1731627300 | 5.95 | -0.05 | -0.83 | 6 | 6.2317 | 5.88 | 6884 |
| 1731540900 | 6 | -0.13 | -2.12 | 6 | 6.3869999 | 5.85 | 8347 |
| 1731454500 | 6.13 | 0.08 | 1.32 | 6.16 | 6.25 | 5.78 | 13342 |
| 1731368100 | 6.05 | 0.05 | 0.83 | 6 | 6.25 | 6 | 4393 |
| 1731108900 | 6 | -0.32 | -5.03 | 6.33 | 6.33 | 5.965 | 8846 |
| 1731022500 | 6.3179999 | 0.37 | 6.18 | 6 | 6.42 | 5.865 | 12184 |
| 1730936100 | 5.9501 | -0.51 | -7.85 | 6.2 | 6.2935 | 5.95 | 6690 |
| 1730849700 | 6.4567 | 0.23 | 3.64 | 6.21 | 6.4567 | 6.21 | 417 |
| 1730763300 | 6.23 | -0.02 | -0.32 | 6.2 | 6.41 | 6.2 | 1457 |
| 1730500500 | 6.25 | -0.28 | -4.29 | 6.43 | 6.43 | 6.2253999 | 1600 |
| 1730414100 | 6.53 | 0.28 | 4.48 | 6.25 | 6.53 | 6.25 | 5136 |
| 1730327700 | 6.25 | -0.3 | -4.58 | 6.44 | 6.49 | 6.09 | 9245 |
| 1730241300 | 6.55 | -0.01 | -0.15 | 6.5199999 | 6.9103 | 6.5199999 | 2548 |
| 1730154900 | 6.5599999 | -0.21 | -3.10 | 6.75 | 6.9646 | 6.5199999 | 5231 |
| 1729895700 | 6.77 | 0.15 | 2.27 | 6.67 | 6.7947 | 6.5054999 | 4685 |
| 1729809300 | 6.62 | -0.43 | -6.10 | 7.09 | 7.15 | 6.51 | 3322 |
| 1729722900 | 7.05 | 0.02 | 0.28 | 7.03 | 7.15 | 7.03 | 1672 |
| 1729636500 | 7.03 | -0.13 | -1.82 | 7.28 | 7.29 | 7.02 | 4845 |
| 1729550100 | 7.16 | 0.35 | 5.14 | 6.85 | 7.6636 | 6.85 | 5450 |
| 1729290900 | 6.81 | 0.1 | 1.49 | 6.71 | 7.33 | 6.71 | 3282 |
| 1729204500 | 6.71 | 0.01 | 0.15 | 6.69 | 7 | 6.5596 | 8362 |
| 1729118100 | 6.7 | 0 | 0.00 | 6.69 | 7 | 6.69 | 9451 |
| 1729031700 | 6.7 | -0.05 | -0.74 | 6.72 | 6.92 | 6.7 | 4947 |
| 1728945300 | 6.75 | 0.2 | 3.05 | 6.5 | 6.8847 | 6.5 | 6623 |
| 1728686100 | 6.55 | -0.35 | -5.07 | 6.91 | 7 | 6.55 | 9166 |
| 1728599700 | 6.9 | -0.28 | -3.90 | 7.2 | 7.2 | 6.55 | 11062 |
| 1728513300 | 7.18 | 0.03 | 0.42 | 7.08 | 7.4 | 7.08 | 2078 |
| 1728426900 | 7.15 | 0 | 0.00 | 7.16 | 7.25 | 7.1367 | 6681 |
| 1728340500 | 7.15 | -0.2 | -2.72 | 7.25 | 7.3 | 7.1002 | 7200 |
| 1728081300 | 7.35 | -0.21 | -2.75 | 7.605 | 7.605 | 7.35 | 6996 |
| 1727994900 | 7.5575 | -0.06 | -0.82 | 7.5575 | 7.5575 | 7.5575 | 149 |
| 1727908500 | 7.62 | 0.01 | 0.20 | 7.63 | 7.63 | 7.51 | 2994 |
| 1727822100 | 7.605 | 0.03 | 0.34 | 7.61 | 7.63 | 7.605 | 543 |
| 1727735520 | 7.5793 | -0.09 | -1.18 | 7.55 | 7.5793 | 7.51 | 2439 |
| 1727476500 | 7.67 | 0.13 | 1.72 | 7.51 | 7.95 | 7.51 | 4267 |
| 1727390100 | 7.5401 | -0.01 | -0.13 | 7.71 | 7.77 | 7.5 | 4013 |
| 1727303700 | 7.55 | -0 | -0.00 | 7.68 | 7.68 | 7.55 | 2071 |
| 1727217300 | 7.5501 | -0.22 | -2.89 | 7.82 | 7.82 | 7.5501 | 1401 |
| 1727130900 | 7.775 | 0.13 | 1.63 | 7.65 | 7.85 | 7.65 | 1505 |
| 1726871700 | 7.65 | -0.15 | -1.92 | 7.84 | 7.915 | 7.65 | 2366 |
| 1726785300 | 7.8 | 0.46 | 6.19 | 7.7705 | 7.8 | 7.56 | 2827 |
| 1726698900 | 7.345 | -0.02 | -0.27 | 7.09 | 7.39 | 7.09 | 6177 |
| 1726612500 | 7.365 | -0.19 | -2.45 | 7.52 | 7.76 | 7.09 | 17013 |
| 1726526100 | 7.55 | -0.14 | -1.82 | 7.65 | 7.8 | 7.55 | 6822 |
| 1726266900 | 7.69 | -0.1 | -1.23 | 7.8 | 7.9 | 7.69 | 2901 |
| 1726180500 | 7.7857 | 0.02 | 0.20 | 7.96 | 7.96 | 7.7857 | 1725 |
| 1726094100 | 7.77 | 0.06 | 0.79 | 7.71 | 7.85 | 7.71 | 7026 |
| 1726007700 | 7.7091 | 0.06 | 0.77 | 7.66 | 7.74 | 7.66 | 1326 |
| 1725921300 | 7.65 | -0.45 | -5.56 | 8.0399999 | 8.2 | 7.65 | 9106 |
| 1725662100 | 8.1 | 0.2 | 2.53 | 7.99 | 8.2 | 7.99 | 3854 |
| 1725575700 | 7.9 | -0.05 | -0.58 | 7.8 | 8 | 7.6615 | 7238 |
| 1725489300 | 7.9457 | -0.03 | -0.43 | 7.86 | 7.9457 | 7.8001 | 5120 |
| 1725402900 | 7.98 | -0.12 | -1.42 | 8 | 8.1 | 7.87 | 4935 |
| 1725057300 | 8.095 | -0.18 | -2.12 | 8.07 | 8.095 | 7.9001 | 4112 |
| 1724970900 | 8.27 | 0.27 | 3.37 | 7.95 | 8.27 | 7.64 | 7592 |
| 1724884500 | 8 | -0.27 | -3.21 | 8.02 | 8.75 | 8 | 9531 |
| 1724798100 | 8.265 | 0.02 | 0.18 | 8.21 | 8.4807 | 8 | 10106 |
| 1724711700 | 8.25 | 0.04 | 0.53 | 8.01 | 8.7499 | 8 | 11605 |
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
