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 | 0.02 | 0.285714285714 | 7 | 7.165 | 6.87 | 838509 | 7.00617081 | CS |
| 4 | 0.26 | 3.84615384615 | 6.76 | 7.18 | 6.635 | 816410 | 6.94650636 | CS |
| 12 | -0.9 | -11.3636363636 | 7.92 | 8.795 | 6.635 | 782288 | 7.66647572 | CS |
| 26 | -0.86 | -10.9137055838 | 7.88 | 8.795 | 6.61 | 741387 | 7.58271925 | CS |
| 52 | -0.3 | -4.09836065574 | 7.32 | 9.155 | 6.25 | 849214 | 7.60141426 | CS |
| 156 | -9.96 | -58.6572438163 | 16.98 | 21.45 | 6.25 | 1321172 | 11.12765565 | CS |
| 260 | -26.38 | -78.9820359281 | 33.4 | 36 | 6.25 | 1325429 | 14.99852194 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737502500 | 7.02 | 0.02 | 0.29 | 7.05 | 7.165 | 6.89 | 1238994 |
| 1737156900 | 7 | 0.02 | 0.29 | 7.02 | 7.05 | 6.965 | 863942 |
| 1737070500 | 6.98 | -0.03 | -0.43 | 7.02 | 7.02 | 6.94 | 553126 |
| 1736984100 | 7.01 | 0.15 | 2.19 | 7 | 7.03 | 6.87 | 697975 |
| 1736897700 | 6.86 | -0.02 | -0.29 | 6.94 | 6.965 | 6.78 | 622273 |
| 1736811300 | 6.88 | 0.11 | 1.62 | 6.7 | 6.905 | 6.68 | 988330 |
| 1736552100 | 6.77 | -0.13 | -1.88 | 6.82 | 6.85 | 6.635 | 659683 |
| 1736379300 | 6.9 | -0.21 | -2.95 | 7.05 | 7.08 | 6.865 | 658278 |
| 1736292900 | 7.11 | 0.04 | 0.57 | 7.06 | 7.18 | 6.995 | 943866 |
| 1736206500 | 7.07 | 0.07 | 1.00 | 7.03 | 7.14 | 6.96 | 626541 |
| 1735947300 | 7 | 0.11 | 1.60 | 6.9 | 7.01 | 6.765 | 740432 |
| 1735860900 | 6.89 | -0.05 | -0.72 | 7.01 | 7.1497 | 6.815 | 743715 |
| 1735688100 | 6.94 | -0.12 | -1.70 | 7.07 | 7.1487 | 6.91 | 727781 |
| 1735601700 | 7.06 | 0.29 | 4.28 | 6.67 | 7.11 | 6.65 | 1392602 |
| 1735342500 | 6.77 | 0.05 | 0.74 | 6.72 | 6.83 | 6.64 | 949083 |
| 1735256100 | 6.72 | -0.08 | -1.18 | 6.76 | 6.84 | 6.695 | 655939 |
| 1735077840 | 6.8 | 0.04 | 0.59 | 6.76 | 6.85 | 6.715 | 292282 |
| 1734996900 | 6.76 | -0.09 | -1.31 | 6.8 | 6.85 | 6.635 | 981154 |
| 1734737700 | 6.85 | -0.12 | -1.72 | 6.86 | 7.03 | 6.79 | 3607642 |
| 1734651300 | 6.97 | -0.15 | -2.11 | 7.13 | 7.26 | 6.93 | 1111616 |
| 1734564900 | 7.12 | -0.35 | -4.69 | 7.47 | 7.52 | 7.11 | 812647 |
| 1734478500 | 7.47 | -0.02 | -0.27 | 7.46 | 7.505 | 7.37 | 660547 |
| 1734392100 | 7.49 | -0.14 | -1.83 | 7.58 | 7.6294 | 7.4525 | 986271 |
| 1734132900 | 7.63 | -0.59 | -7.18 | 8.21 | 8.21 | 7.58 | 1381377 |
| 1734046500 | 8.22 | -0.04 | -0.48 | 8.25 | 8.25 | 8.1 | 1154068 |
| 1733960100 | 8.26 | -0.01 | -0.12 | 8.25 | 8.33 | 8.2 | 943752 |
| 1733873700 | 8.27 | -0.34 | -3.95 | 8.58 | 8.61 | 8.24 | 708672 |
| 1733787300 | 8.61 | 0.05 | 0.58 | 8.55 | 8.74 | 8.47 | 939891 |
| 1733528100 | 8.56 | 0.03 | 0.35 | 8.6 | 8.605 | 8.4149999 | 862229 |
| 1733441700 | 8.53 | -0.08 | -0.93 | 8.59 | 8.73 | 8.52 | 692352 |
| 1733355300 | 8.61 | 0.04 | 0.47 | 8.59 | 8.67 | 8.4149999 | 964564 |
| 1733268900 | 8.57 | 0.11 | 1.30 | 8.35 | 8.575 | 8.34 | 965309 |
| 1733182500 | 8.46 | 0.04 | 0.48 | 8.3699999 | 8.5399999 | 8.195 | 876054 |
| 1732917840 | 8.42 | 0.09 | 1.08 | 8.31 | 8.4949999 | 8.31 | 240833 |
| 1732750500 | 8.33 | -0.2 | -2.34 | 8.46 | 8.505 | 8.27 | 691935 |
| 1732664100 | 8.53 | -0.09 | -1.04 | 8.6199999 | 8.7 | 8.47 | 487823 |
| 1732577700 | 8.6199999 | 0.09 | 1.06 | 8.5399999 | 8.795 | 8.5399999 | 763942 |
| 1732318500 | 8.53 | -0.07 | -0.81 | 8.63 | 8.63 | 8.485 | 453252 |
| 1732232100 | 8.6 | 0.12 | 1.42 | 8.5399999 | 8.635 | 8.4224 | 452836 |
| 1732145700 | 8.48 | 0.06 | 0.71 | 8.42 | 8.605 | 8.35 | 652586 |
| 1732059300 | 8.42 | -0.04 | -0.47 | 8.36 | 8.43 | 8.26 | 526410 |
| 1731972900 | 8.46 | 0.01 | 0.12 | 8.42 | 8.49 | 8.3699999 | 568284 |
| 1731713700 | 8.45 | -0.09 | -1.05 | 8.58 | 8.585 | 8.33 | 505321 |
| 1731627300 | 8.5399999 | 0.06 | 0.71 | 8.5399999 | 8.6 | 8.42 | 513425 |
| 1731540900 | 8.48 | -0.07 | -0.82 | 8.51 | 8.545 | 8.375 | 573247 |
| 1731454500 | 8.55 | 0.14 | 1.66 | 8.32 | 8.55 | 8.285 | 465838 |
| 1731368100 | 8.41 | 0.1 | 1.20 | 8.3 | 8.425 | 8.2047 | 767133 |
| 1731108900 | 8.31 | -0.05 | -0.60 | 8.34 | 8.34 | 8.055 | 860818 |
| 1731022500 | 8.36 | 0.15 | 1.83 | 7.82 | 8.36 | 7.75 | 766230 |
| 1730936100 | 8.21 | 0.16 | 1.99 | 8.19 | 8.2899999 | 8.11 | 637900 |
| 1730849700 | 8.05 | 0.15 | 1.90 | 7.79 | 8.085 | 7.78 | 355447 |
| 1730763300 | 7.9 | -0.01 | -0.13 | 7.99 | 8.01 | 7.815 | 480785 |
| 1730500500 | 7.91 | 0.08 | 1.02 | 7.87 | 7.93 | 7.78 | 476072 |
| 1730414100 | 7.83 | -0.1 | -1.20 | 7.92 | 7.97 | 7.82 | 472307 |
| 1730327700 | 7.925 | -0.01 | -0.06 | 7.92 | 8.06 | 7.9 | 639478 |
| 1730241300 | 7.93 | 0.02 | 0.25 | 8 | 8 | 7.9 | 494140 |
| 1730154900 | 7.91 | 0.28 | 3.67 | 7.73 | 8 | 7.73 | 1044226 |
| 1729895700 | 7.63 | 0.03 | 0.39 | 7.64 | 7.715 | 7.61 | 347413 |
| 1729809300 | 7.6 | -0.01 | -0.13 | 7.65 | 7.705 | 7.59 | 344833 |
| 1729722900 | 7.61 | -0.13 | -1.68 | 7.73 | 7.815 | 7.6 | 431454 |
| 1729636500 | 7.74 | 0.23 | 3.06 | 7.51 | 7.745 | 7.5 | 392350 |
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
