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 | -0.13 | -2.55402750491 | 5.09 | 6.55 | 4.685 | 597733 | 5.42722467 | CS |
| 4 | -3.79 | -43.3142857143 | 8.75 | 11.8 | 4.685 | 310838 | 7.31810794 | CS |
| 12 | -2.51 | -33.6010709505 | 7.47 | 11.8 | 4.685 | 181944 | 7.13151677 | CS |
| 26 | -1.04 | -17.3333333333 | 6 | 11.8 | 4.685 | 127088 | 6.98477738 | CS |
| 52 | -3.43 | -40.8820023838 | 8.39 | 12.1 | 4.685 | 108045 | 7.44547526 | CS |
| 156 | 1.01 | 25.5696202532 | 3.95 | 20.92 | 3.08 | 191936 | 7.89330364 | CS |
| 260 | 1.01 | 25.5696202532 | 3.95 | 20.92 | 3.08 | 191936 | 7.89330364 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 5.07 | -0.07 | -1.36 | 5.09 | 5.36 | 4.8099999 | 154013 |
| 1732059300 | 5.14 | 0.1 | 1.98 | 5 | 5.49 | 4.75 | 243240 |
| 1731972900 | 5.04 | 0.09 | 1.82 | 5 | 5.39 | 4.9001 | 281564 |
| 1731713700 | 4.95 | -0.78 | -13.61 | 5.71 | 5.73 | 4.82 | 596736 |
| 1731627300 | 5.73 | -4.94 | -46.30 | 5.09 | 6.55 | 4.9 | 1713110 |
| 1731540900 | 10.67 | -0.31 | -2.82 | 10.94 | 11.26 | 10.01 | 192804 |
| 1731454500 | 10.98 | 0.23 | 2.09 | 10.57 | 11.8 | 10.135 | 257495 |
| 1731368100 | 10.755 | -0.06 | -0.51 | 11.3 | 11.49 | 9.36 | 540342 |
| 1731108900 | 10.81 | 2.47 | 29.62 | 8.44 | 10.81 | 8.43 | 352091 |
| 1731022500 | 8.34 | 0.19 | 2.33 | 8.23 | 8.88 | 8.015 | 303490 |
| 1730936100 | 8.15 | 0.72 | 9.69 | 7.29 | 8.18 | 7.2013 | 176062 |
| 1730849700 | 7.43 | 1.12 | 17.75 | 6.2699999 | 7.48 | 6 | 163181 |
| 1730763300 | 6.3099999 | -0.1 | -1.56 | 6.7 | 6.75 | 6.305 | 86018 |
| 1730500500 | 6.41 | -1.06 | -14.19 | 7.48 | 7.6161 | 6.41 | 205631 |
| 1730414100 | 7.47 | -0.42 | -5.32 | 7.9 | 8.2271 | 7.16 | 107252 |
| 1730327700 | 7.89 | 0.02 | 0.25 | 7.85 | 8.2399 | 7.7514 | 95579 |
| 1730241300 | 7.87 | 0.03 | 0.38 | 7.77 | 7.9816 | 7.2 | 91874 |
| 1730154900 | 7.84 | -0.92 | -10.50 | 8.98 | 9.0695 | 7.5266 | 316709 |
| 1729895700 | 8.76 | 0.01 | 0.11 | 8.8 | 9 | 8.5 | 90803 |
| 1729809300 | 8.75 | 0.25 | 2.94 | 8.75 | 9.025866 | 8.33 | 248759 |
| 1729722900 | 8.5 | 0.43 | 5.33 | 8.16 | 8.99 | 8.08 | 441587 |
| 1729636500 | 8.07 | 0.38 | 4.94 | 7.7 | 8.205 | 7.4 | 224374 |
| 1729550100 | 7.69 | 0.09 | 1.18 | 7.78 | 8.0599 | 7.3503 | 193990 |
| 1729290900 | 7.6 | 0.84 | 12.43 | 6.98 | 7.7571 | 6.8 | 383055 |
| 1729204500 | 6.76 | 0.16 | 2.42 | 6.63 | 6.85 | 6.63 | 118986 |
| 1729118100 | 6.6 | 0.11 | 1.69 | 6.51 | 6.6112 | 6.51 | 114228 |
| 1729031700 | 6.49 | 0.04 | 0.62 | 6.42 | 6.6455 | 6.3949999 | 24350 |
| 1728945300 | 6.45 | 0.05 | 0.78 | 6.48 | 6.6299 | 6.4 | 57166 |
| 1728686100 | 6.4 | 0.21 | 3.39 | 6.21 | 6.525 | 6.1501 | 171199 |
| 1728599700 | 6.19 | 0.12 | 1.98 | 6.0599999 | 6.26 | 6.05 | 27489 |
| 1728513300 | 6.07 | 0.04 | 0.66 | 6.08 | 6.4 | 6.03 | 106952 |
| 1728426900 | 6.03 | -0.04 | -0.66 | 5.99 | 6.3178 | 5.99 | 30831 |
| 1728340500 | 6.07 | -0.03 | -0.49 | 6.17 | 6.195 | 5.96 | 66168 |
| 1728081300 | 6.1 | -0.06 | -0.97 | 6.2 | 6.38 | 5.9 | 39639 |
| 1727994900 | 6.16 | -0.22 | -3.45 | 6.26 | 6.26 | 6.07 | 67258 |
| 1727908500 | 6.38 | 0.01 | 0.16 | 6.3 | 6.68 | 6.0599999 | 130204 |
| 1727822100 | 6.37 | 0.08 | 1.27 | 6.29 | 6.78 | 6.1503 | 154541 |
| 1727735700 | 6.29 | 0.11 | 1.78 | 6.19 | 6.29 | 5.9 | 101495 |
| 1727476500 | 6.18 | 0.02 | 0.32 | 6.23 | 6.2897 | 6.07 | 57798 |
| 1727390100 | 6.16 | -0.03 | -0.48 | 6.25 | 6.3399 | 6.1 | 46245 |
| 1727303700 | 6.19 | -0.12 | -1.90 | 6.35 | 6.4196 | 6.15 | 91786 |
| 1727217300 | 6.3099999 | -0.14 | -2.17 | 6.55 | 6.68 | 6.25 | 86720 |
| 1727130900 | 6.45 | -0.05 | -0.77 | 6.63 | 6.68 | 6.32 | 49757 |
| 1726871700 | 6.5 | -0.25 | -3.70 | 6.71 | 6.86 | 6.47 | 144286 |
| 1726785300 | 6.75 | 0.05 | 0.75 | 6.77 | 6.99 | 6.6123 | 69076 |
| 1726698900 | 6.7 | 0.05 | 0.75 | 6.79 | 6.89 | 6.6 | 86609 |
| 1726612500 | 6.65 | 0.25 | 3.91 | 6.5199999 | 6.8 | 6.23 | 139952 |
| 1726526100 | 6.4 | -0.27 | -4.05 | 6.75 | 7.04 | 6.0001 | 251000 |
| 1726266900 | 6.67 | 0.17 | 2.62 | 6.55 | 6.75 | 6.5 | 48023 |
| 1726180500 | 6.5 | 0.06 | 0.93 | 6.43 | 6.55 | 6.19 | 46487 |
| 1726094100 | 6.44 | 0.17 | 2.71 | 6.3099999 | 6.6 | 6.25 | 34788 |
| 1726007700 | 6.2699999 | -0.58 | -8.47 | 6.9 | 6.95 | 6.14 | 62181 |
| 1725921300 | 6.85 | 0.67 | 10.84 | 6.24 | 6.89 | 6.24 | 51227 |
| 1725662100 | 6.18 | 0.02 | 0.32 | 6.28 | 6.43 | 5.91 | 117229 |
| 1725575700 | 6.16 | -0.45 | -6.81 | 6.57 | 6.86 | 6.1 | 231344 |
| 1725489300 | 6.61 | -0.19 | -2.79 | 6.74 | 6.79 | 6.505 | 41678 |
| 1725402900 | 6.8 | -0.16 | -2.30 | 6.89 | 6.96 | 6.7064 | 46051 |
| 1725057300 | 6.96 | 0.17 | 2.50 | 6.87 | 6.96 | 6.76 | 63354 |
| 1724970900 | 6.79 | -0.23 | -3.28 | 7.47 | 7.5 | 6.53 | 298849 |
| 1724884500 | 7.02 | 0.05 | 0.72 | 6.94 | 7.18 | 6.72 | 33621 |
| 1724798100 | 6.97 | 0.03 | 0.43 | 6.91 | 7.18 | 6.72 | 63320 |
| 1724711700 | 6.94 | -0.16 | -2.25 | 7.07 | 7.09 | 6.46 | 81675 |
| 1724452500 | 7.1 | -0.1 | -1.39 | 7.26 | 7.5 | 7 | 89922 |
| 1724366100 | 7.2 | 0.05 | 0.70 | 7.19 | 7.35 | 6.95 | 263148 |
| 1724279700 | 7.15 | -0.08 | -1.11 | 7.2 | 7.5 | 6.76 | 241846 |
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
