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 | 0.77 | 12.4193548387 | 6.2 | 7.34 | 5.95 | 25860 | 6.85063623 | CS |
| 4 | 0.11 | 1.60349854227 | 6.86 | 8.0434 | 5.85 | 39546 | 6.64205393 | CS |
| 12 | 4.92 | 240 | 2.05 | 8.4399 | 2 | 544880 | 5.20716088 | CS |
| 26 | 4.85 | 228.773584906 | 2.12 | 8.4399 | 1.78 | 246207 | 5.12626431 | CS |
| 52 | 5.17 | 287.222222222 | 1.8 | 8.4399 | 1.55 | 130126 | 4.96473186 | CS |
| 156 | 6.6024 | 1796.08269859 | 0.3676 | 8.4399 | 0.2925 | 90570 | 3.60508211 | CS |
| 260 | 5.36 | 332.919254658 | 1.61 | 8.4399 | 0.2925 | 456930 | 1.5955086 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738020900 | 6.97 | -0.31 | -4.26 | 7.11 | 7.2666 | 6.8833 | 36293 |
| 1737761700 | 7.28 | 1.17 | 19.15 | 6.94 | 7.34 | 6.86 | 40938 |
| 1737675300 | 6.11 | 0 | 0.00 | 6.11 | 6.11 | 6.11 | 0 |
| 1737588900 | 6.11 | 0.13 | 2.17 | 6 | 6.24 | 6 | 6980 |
| 1737502500 | 5.98 | -0.13 | -2.13 | 6.14 | 6.1999 | 5.95 | 18771 |
| 1737156900 | 6.11 | -0.03 | -0.49 | 6.11 | 6.3 | 6.11 | 16786 |
| 1737070500 | 6.14 | 0.2 | 3.37 | 5.98 | 6.14 | 5.947 | 10632 |
| 1736984100 | 5.94 | 0.04 | 0.68 | 6 | 6.05 | 5.9 | 14456 |
| 1736897700 | 5.9 | -0.09 | -1.50 | 6 | 6.118 | 5.9 | 26235 |
| 1736811300 | 5.99 | -0.02 | -0.33 | 5.99 | 6.12 | 5.9199 | 25579 |
| 1736552100 | 6.01 | 0.02 | 0.33 | 6.04 | 6.1401 | 5.9 | 51283 |
| 1736379300 | 5.99 | -0.27 | -4.31 | 6.2752 | 6.4776999 | 5.85 | 51473 |
| 1736292900 | 6.26 | -0.03 | -0.48 | 6.51 | 6.72 | 6.22 | 22086 |
| 1736206500 | 6.29 | -0.91 | -12.64 | 7.01 | 7.03 | 6.11 | 91998 |
| 1735947300 | 7.2 | -0.45 | -5.88 | 7.88 | 8.0434 | 6.98 | 106576 |
| 1735860900 | 7.65 | 0.67 | 9.60 | 6.9409 | 7.66 | 6.93 | 76212 |
| 1735688100 | 6.98 | 0.12 | 1.75 | 6.86 | 6.98 | 6.66 | 31095 |
| 1735601700 | 6.86 | 0.46 | 7.19 | 6.53 | 6.86 | 6.2001 | 59709 |
| 1735342500 | 6.4 | 0.14 | 2.24 | 6.2752 | 6.6 | 6.1154 | 50314 |
| 1735256100 | 6.26 | 0.2 | 3.30 | 6.07 | 6.2887 | 6 | 39578 |
| 1735077840 | 6.0599999 | 0.3 | 5.21 | 5.75 | 6.1 | 5.75 | 16993 |
| 1734996900 | 5.76 | -0.24 | -4.00 | 5.86 | 5.9898999 | 5.72 | 28555 |
| 1734737700 | 6 | 0.09 | 1.52 | 5.91 | 6.08 | 5.8 | 56572 |
| 1734651300 | 5.91 | -0.26 | -4.21 | 6.1449999 | 6.25 | 5.825 | 36679 |
| 1734564900 | 6.17 | 0 | 0.00 | 6.25 | 6.57 | 6.0531 | 63076 |
| 1734478500 | 6.17 | 0.13 | 2.15 | 6.345 | 6.54 | 6.0199999 | 82057 |
| 1734392100 | 6.04 | 0.29 | 5.04 | 5.82 | 6.14 | 5.65 | 74581 |
| 1734132900 | 5.75 | -0.05 | -0.86 | 6.05 | 6.0599999 | 5.67 | 73629 |
| 1734046500 | 5.8 | -0.11 | -1.86 | 5.96 | 6.1703 | 5.8 | 36998 |
| 1733960100 | 5.91 | -0.05 | -0.84 | 5.93 | 6.0867 | 5.8201 | 33153 |
| 1733873700 | 5.96 | -0.01 | -0.17 | 5.9791 | 6.05 | 5.8342 | 34449 |
| 1733787300 | 5.97 | -0.03 | -0.50 | 5.9023 | 6.18 | 5.86 | 36256 |
| 1733528100 | 6 | 0.35 | 6.19 | 5.61 | 6.1 | 5.55 | 93244 |
| 1733441700 | 5.65 | -0.26 | -4.40 | 5.92 | 5.95 | 5.41 | 123111 |
| 1733355300 | 5.91 | -0.31 | -4.98 | 6.704 | 6.7997 | 5.8099999 | 540704 |
| 1733268900 | 6.22 | -0.12 | -1.89 | 6.42 | 6.54 | 6.091 | 141376 |
| 1733182500 | 6.34 | -0.3 | -4.52 | 6.89 | 6.89 | 6.07 | 98808 |
| 1732917840 | 6.64 | -0.7 | -9.54 | 7.4 | 7.79 | 6.33 | 197030 |
| 1732750500 | 7.34 | 1.05 | 16.69 | 6.5 | 7.52 | 6.5 | 458037 |
| 1732664100 | 6.29 | 0.25 | 4.14 | 6.18 | 6.32 | 5.97 | 63945 |
| 1732577700 | 6.04 | -0.08 | -1.31 | 6.2 | 6.5599999 | 5.97 | 134552 |
| 1732318500 | 6.12 | 0.01 | 0.16 | 6.2 | 6.58 | 5.96 | 116851 |
| 1732232100 | 6.11 | 0.49 | 8.72 | 5.76 | 6.45 | 5.71 | 260176 |
| 1732145700 | 5.62 | 0.19 | 3.50 | 5.35 | 6.4 | 5.35 | 242980 |
| 1732059300 | 5.43 | -1.29 | -19.20 | 6.367 | 6.3853 | 5.28 | 527028 |
| 1731972900 | 6.72 | 0.16 | 2.44 | 7.1 | 8.4399 | 6.66 | 1417163 |
| 1731713700 | 6.5599999 | 1.86 | 39.57 | 5.29 | 6.75 | 5 | 5298320 |
| 1731627300 | 4.7 | 1.14 | 32.02 | 4.9 | 7.87 | 4.2 | 14789671 |
| 1731540900 | 3.56 | 1.51 | 73.66 | 2.55 | 4.12 | 2.34 | 3623445 |
| 1731454500 | 2.05 | -0.02 | -0.92 | 2.09 | 2.1024 | 2.05 | 6385 |
| 1731368100 | 2.069 | 0.02 | 0.93 | 2.045 | 2.07 | 2 | 7069 |
| 1731108900 | 2.05 | -0.03 | -1.44 | 2.09 | 2.13 | 2.0295 | 26809 |
| 1731022500 | 2.08 | -0.05 | -2.35 | 2.13 | 2.1414 | 2.07 | 21172 |
| 1730936100 | 2.13 | 0.07 | 3.40 | 2.16 | 2.18 | 2 | 46664 |
| 1730849700 | 2.06 | -0.02 | -0.90 | 2.06 | 2.1728 | 2.0299999 | 17750 |
| 1730763300 | 2.0788 | -0.05 | -2.40 | 2.1 | 2.23 | 2.0299999 | 18367 |
| 1730500500 | 2.13 | -0.07 | -3.18 | 2.21 | 2.21 | 2.0299999 | 12849 |
| 1730414100 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2698 | 2.17 | 3422 |
| 1730327700 | 2.18 | 0 | 0.00 | 2.205 | 2.2799999 | 2.18 | 31174 |
| 1730241300 | 2.18 | 0.09 | 4.31 | 2.161 | 2.2 | 2.1 | 22903 |
| 1730154900 | 2.09 | 0.07 | 3.47 | 2.07 | 2.1 | 2.0099999 | 8586 |
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
