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 | 0 | 6.73 | 6.92 | 6.59 | 1108717 | 6.74368039 | CS |
| 4 | -0.08 | -1.17474302496 | 6.81 | 7.09 | 6.45 | 1183496 | 6.74646147 | CS |
| 12 | 0.9 | 15.4373927959 | 5.83 | 7.49 | 5.1501 | 1197956 | 6.56508414 | CS |
| 26 | 1.18 | 21.2612612613 | 5.55 | 7.49 | 5.1501 | 968285 | 6.29894978 | CS |
| 52 | 0.06 | 0.899550224888 | 6.67 | 7.49 | 5.1501 | 969731 | 6.20040787 | CS |
| 156 | 1.45 | 27.4621212121 | 5.28 | 8.97 | 4.035 | 884327 | 6.240853 | CS |
| 260 | -2.12 | -23.9548022599 | 8.85 | 12.3 | 4.035 | 884994 | 6.56915543 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588900 | 6.7 | -0.07 | -1.03 | 6.77 | 6.78 | 6.695 | 1047467 |
| 1737502500 | 6.77 | -0.01 | -0.15 | 6.825 | 6.85 | 6.715 | 1309523 |
| 1737156900 | 6.78 | 0.05 | 0.74 | 6.78 | 6.92 | 6.765 | 789382 |
| 1737070500 | 6.73 | 0.03 | 0.45 | 6.73 | 6.885 | 6.695 | 1282377 |
| 1736984100 | 6.7 | 0.15 | 2.29 | 6.7 | 6.755 | 6.59 | 1247371 |
| 1736897700 | 6.55 | -0.02 | -0.30 | 6.59 | 6.71 | 6.54 | 1661446 |
| 1736811300 | 6.57 | -0.18 | -2.67 | 6.72 | 6.72 | 6.45 | 2615633 |
| 1736552100 | 6.75 | -0.18 | -2.60 | 6.87 | 6.87 | 6.62 | 3642338 |
| 1736379300 | 6.93 | -0.02 | -0.29 | 6.81 | 6.99 | 6.8 | 1115168 |
| 1736292900 | 6.95 | 0.09 | 1.31 | 6.94 | 7.09 | 6.915 | 1014148 |
| 1736206500 | 6.86 | -0.03 | -0.44 | 6.91 | 6.96 | 6.83 | 808486 |
| 1735947300 | 6.89 | 0.09 | 1.32 | 6.8 | 6.925 | 6.8 | 289622 |
| 1735860900 | 6.8 | -0.03 | -0.44 | 6.88 | 6.995 | 6.77 | 559469 |
| 1735688100 | 6.83 | -0.11 | -1.59 | 6.95 | 6.9952 | 6.825 | 791029 |
| 1735601700 | 6.94 | 0.12 | 1.76 | 6.8 | 6.985 | 6.75 | 718704 |
| 1735342500 | 6.82 | 0.06 | 0.89 | 6.72 | 6.835 | 6.7 | 601942 |
| 1735256100 | 6.76 | -0.11 | -1.60 | 6.81 | 6.875 | 6.75 | 516015 |
| 1735077840 | 6.87 | -0.05 | -0.72 | 6.95 | 6.975 | 6.86 | 258349 |
| 1734996900 | 6.92 | 0.02 | 0.29 | 6.9 | 6.98 | 6.745 | 785077 |
| 1734737700 | 6.9 | -0.07 | -1.00 | 6.9648 | 7.065 | 6.78 | 2756918 |
| 1734651300 | 6.97 | 0.03 | 0.43 | 7.03 | 7.04 | 6.865 | 1881002 |
| 1734564900 | 6.94 | -0.1 | -1.42 | 7.04 | 7.14 | 6.89 | 2095298 |
| 1734478500 | 7.04 | -0.08 | -1.12 | 7.07 | 7.16 | 6.99 | 1909254 |
| 1734392100 | 7.12 | 0.03 | 0.42 | 7.15 | 7.235 | 7.08 | 1540219 |
| 1734132900 | 7.09 | -0.12 | -1.66 | 7.225 | 7.25 | 7.09 | 1706086 |
| 1734046500 | 7.21 | -0.25 | -3.35 | 7.255 | 7.42 | 7.15 | 4690241 |
| 1733960100 | 7.46 | 1.12 | 17.67 | 6.625 | 7.49 | 6.5599999 | 6423714 |
| 1733873700 | 6.34 | 0.12 | 1.93 | 6.17 | 6.4 | 6.1503 | 595690 |
| 1733787300 | 6.22 | 0.08 | 1.30 | 6.16 | 6.4493 | 6.122 | 679696 |
| 1733528100 | 6.14 | 0 | 0.00 | 6.19 | 6.24 | 6.0199999 | 526311 |
| 1733441700 | 6.14 | 0.13 | 2.16 | 6.0199999 | 6.16 | 6.0199999 | 1104934 |
| 1733355300 | 6.01 | -0.14 | -2.28 | 6.24 | 6.25 | 5.99 | 485515 |
| 1733268900 | 6.15 | 0.04 | 0.65 | 6.07 | 6.15 | 5.9349999 | 1315001 |
| 1733182500 | 6.11 | 0.08 | 1.33 | 6.04 | 6.335 | 6.0199999 | 947681 |
| 1732917840 | 6.03 | -0.06 | -0.99 | 6.11 | 6.12 | 5.99 | 311506 |
| 1732750500 | 6.09 | 0.04 | 0.66 | 6.05 | 6.155 | 6.01 | 896534 |
| 1732664100 | 6.05 | -0.08 | -1.31 | 6.05 | 6.095 | 5.97 | 609604 |
| 1732577700 | 6.13 | 0.24 | 4.07 | 5.9 | 6.1849999 | 5.9 | 1033485 |
| 1732318500 | 5.89 | 0.26 | 4.62 | 5.64 | 5.985 | 5.62 | 1239976 |
| 1732232100 | 5.63 | 0.14 | 2.55 | 5.474 | 5.95 | 5.43 | 1154073 |
| 1732145700 | 5.49 | 0.01 | 0.18 | 5.57 | 5.57 | 5.18 | 963230 |
| 1732059300 | 5.48 | 0.03 | 0.55 | 5.42 | 5.51 | 5.38 | 1311804 |
| 1731972900 | 5.45 | 0.06 | 1.11 | 5.35 | 5.47 | 5.335 | 1054779 |
| 1731713700 | 5.39 | 0.05 | 0.94 | 5.35 | 5.4349999 | 5.3 | 678719 |
| 1731627300 | 5.34 | 0.12 | 2.30 | 5.2 | 5.36 | 5.2 | 482681 |
| 1731540900 | 5.22 | -0.01 | -0.19 | 5.2596 | 5.29 | 5.1849999 | 406188 |
| 1731454500 | 5.23 | -0.14 | -2.61 | 5.32 | 5.3494 | 5.1849999 | 865173 |
| 1731368100 | 5.37 | -0.01 | -0.19 | 5.36 | 5.4 | 5.26 | 302703 |
| 1731108900 | 5.38 | -0.09 | -1.65 | 5.46 | 5.48 | 5.295 | 414087 |
| 1731022500 | 5.47 | -0.03 | -0.55 | 5.5599999 | 5.6 | 5.445 | 551821 |
| 1730936100 | 5.5 | -0.17 | -3.00 | 5.4 | 5.535 | 5.1501 | 1049476 |
| 1730849700 | 5.67 | 0.12 | 2.16 | 5.63 | 5.71 | 5.515 | 511899 |
| 1730763300 | 5.55 | 0.12 | 2.21 | 5.41 | 5.66 | 5.41 | 443494 |
| 1730500500 | 5.43 | -0.23 | -4.06 | 5.72 | 5.72 | 5.42 | 569770 |
| 1730414100 | 5.66 | -0.18 | -3.08 | 5.835 | 5.85 | 5.66 | 701230 |
| 1730327700 | 5.84 | 0.09 | 1.57 | 5.705 | 5.86 | 5.68 | 441784 |
| 1730241300 | 5.75 | -0.21 | -3.52 | 5.97 | 5.97 | 5.75 | 705878 |
| 1730154900 | 5.96 | -0.07 | -1.16 | 6.08 | 6.19 | 5.96 | 1057189 |
| 1729895700 | 6.03 | 0.04 | 0.75 | 5.98 | 6.085 | 5.975 | 1056633 |
| 1729809300 | 5.985 | 0 | 0.08 | 5.98 | 6 | 5.94 | 491892 |
| 1729722900 | 5.98 | -0.05 | -0.83 | 6.01 | 6.05 | 5.91 | 505785 |
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
