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 | -0.555 | -9.81432360743 | 5.655 | 5.89 | 4.91 | 85322 | 5.3403761 | CS |
| 4 | -1.28 | -20.0626959248 | 6.38 | 6.9033 | 4.88 | 160594 | 5.69013592 | CS |
| 12 | -4.9572 | -49.2900608519 | 10.0572 | 12.1299 | 4.6 | 478047 | 7.68440519 | CS |
| 26 | -6.094 | -54.4398785063 | 11.194 | 29 | 4.6 | 3316351 | 14.00947157 | CS |
| 52 | -9.1158 | -64.1244249356 | 14.2158 | 34.22 | 4.6 | 3135381 | 16.2721234 | CS |
| 156 | -5852.9 | -99.9129395698 | 5858 | 6438 | 4.6 | 1543433 | 245.40715219 | CS |
| 260 | -748.03 | -99.3228260725 | 753.13 | 27550 | 4.6 | 1460226 | 3160.99603009 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731972900 | 5.29 | 0.05 | 0.95 | 5.0599999 | 5.46 | 4.9505 | 67838 |
| 1731713700 | 5.24 | 0.07 | 1.35 | 4.9 | 5.388 | 4.9 | 44560 |
| 1731627300 | 5.17 | -0.45 | -8.01 | 5.3 | 5.751142 | 4.91 | 116385 |
| 1731540900 | 5.62 | 0.26 | 4.85 | 5.22 | 5.89 | 5.22 | 90981 |
| 1731454500 | 5.36 | -0.3 | -5.30 | 5.55 | 5.7 | 5.35 | 123184 |
| 1731368100 | 5.66 | 0.06 | 1.07 | 5.92 | 6 | 4.88 | 1318554 |
| 1731108900 | 5.6 | 0.22 | 4.09 | 5.32 | 5.78 | 5.32 | 35558 |
| 1731022500 | 5.38 | -0.51 | -8.66 | 6.04 | 6.04 | 5.24 | 96164 |
| 1730936100 | 5.89 | -0.13 | -2.16 | 5.87 | 6 | 5.71 | 27091 |
| 1730849700 | 6.0199999 | -0.03 | -0.50 | 5.67 | 6.2 | 5.67 | 62297 |
| 1730763300 | 6.05 | 0.17 | 2.89 | 5.82 | 6.9033 | 5.61 | 181084 |
| 1730500500 | 5.88 | 0.23 | 4.07 | 5.51 | 5.9894 | 5.4 | 135912 |
| 1730414100 | 5.65 | 0.2 | 3.67 | 5.26 | 5.85 | 5.1241 | 61435 |
| 1730327700 | 5.45 | -0.48 | -8.09 | 5.5199999 | 5.82 | 5.2601 | 65282 |
| 1730241300 | 5.93 | 0.19 | 3.31 | 5.42 | 6.4 | 5.42 | 372417 |
| 1730154900 | 5.74 | 0.26 | 4.74 | 5.22 | 5.74 | 5.22 | 95079 |
| 1729895700 | 5.48 | -0.19 | -3.35 | 5.44 | 5.66 | 5.18 | 60438 |
| 1729809300 | 5.67 | -0.23 | -3.90 | 5.72 | 6.09 | 5.4301 | 113229 |
| 1729722900 | 5.9 | -0.05 | -0.84 | 5.8 | 6.29 | 5.75 | 56893 |
| 1729636500 | 5.95 | -0.67 | -10.12 | 6.38 | 6.77 | 5.75 | 133257 |
| 1729550100 | 6.62 | 1.04 | 18.64 | 5.7699999 | 7.2 | 5.65 | 391331 |
| 1729290900 | 5.58 | 0.02 | 0.36 | 5.55 | 6.51 | 5.38 | 311569 |
| 1729204500 | 5.5599999 | 0.3 | 5.70 | 5.26 | 5.7382 | 5.2 | 73736 |
| 1729118100 | 5.26 | -0.4 | -7.07 | 5.67 | 5.7999 | 5 | 111570 |
| 1729031700 | 5.66 | 0.31 | 5.79 | 5.36 | 5.8 | 5.36 | 74653 |
| 1728945300 | 5.35 | 0.27 | 5.31 | 5.05 | 5.75 | 5.05 | 82126 |
| 1728686100 | 5.08 | 0.01 | 0.20 | 5 | 5.15 | 4.92 | 14967 |
| 1728599700 | 5.07 | 0.12 | 2.42 | 4.93 | 5.1 | 4.93 | 31063 |
| 1728513300 | 4.95 | -0.07 | -1.39 | 4.99 | 5.07 | 4.95 | 17853 |
| 1728426900 | 5.0199999 | -0.22 | -4.20 | 5.14 | 5.22 | 5.0199999 | 24413 |
| 1728340500 | 5.24 | 0.26 | 5.22 | 4.95 | 5.64 | 4.95 | 117441 |
| 1728081300 | 4.98 | -0.07 | -1.45 | 5 | 5.0622999 | 4.6 | 94242 |
| 1727994900 | 5.0532 | -0.4 | -7.28 | 5.42 | 5.6 | 5 | 58255 |
| 1727908500 | 5.45 | 0.25 | 4.81 | 5.24 | 5.5199999 | 4.91 | 75487 |
| 1727822100 | 5.2 | -0.45 | -7.96 | 5.7699999 | 5.84 | 5.11 | 99768 |
| 1727735700 | 5.65 | -0.02 | -0.35 | 5.58 | 6.05 | 5.39 | 92391 |
| 1727476500 | 5.67 | 0.12 | 2.16 | 5.63 | 5.79 | 5.531 | 55890 |
| 1727390100 | 5.55 | -0.13 | -2.29 | 5.6 | 6.19 | 5.5199999 | 197650 |
| 1727303700 | 5.68 | -0.74 | -11.53 | 6.3 | 6.352 | 5.605 | 192275 |
| 1727217300 | 6.42 | -1.57 | -19.65 | 7.44 | 7.49 | 6.0199999 | 856253 |
| 1727130900 | 7.99 | 1.49 | 23.00 | 5.9 | 12.1299 | 5.0313 | 7750578 |
| 1726871700 | 6.496 | -0.73 | -10.11 | 7.076 | 7.4356 | 6.38 | 42482 |
| 1726785300 | 7.2268 | -1.83 | -20.18 | 8.4796 | 8.5724 | 7.1572 | 55029 |
| 1726698900 | 9.0537999 | -0.3 | -3.16 | 9.222 | 9.3641 | 8.7 | 8838 |
| 1726612500 | 9.3496 | -0.08 | -0.86 | 9.802 | 10.2892 | 9.18372 | 22704 |
| 1726526100 | 9.4308 | -0.3 | -3.10 | 10.149999 | 10.149999 | 9.367 | 12283 |
| 1726266900 | 9.7324 | 0 | 0.00 | 9.7324 | 10.0688 | 9.454 | 3924 |
| 1726180500 | 9.7324 | 0.34 | 3.64 | 10.149999 | 10.149999 | 9.4018 | 5106 |
| 1726094100 | 9.3902 | 0.69 | 7.93 | 9.0074 | 10.2544 | 8.8159999 | 35652 |
| 1726007700 | 8.7 | 0.08 | 0.94 | 8.584 | 9.0074 | 8.3752 | 5719 |
| 1725921300 | 8.6188 | 0.1 | 1.16 | 8.6014 | 8.7986 | 8.3404 | 3435 |
| 1725662100 | 8.5202 | -0.41 | -4.61 | 8.932 | 9.0364 | 8.41 | 5601 |
| 1725575700 | 8.932 | 0.08 | 0.85 | 9.019 | 9.5526 | 8.9146 | 853 |
| 1725489300 | 8.8566 | 0.12 | 1.39 | 9.0016 | 9.2684 | 8.7348 | 4638 |
| 1725402900 | 8.7348 | -0.6 | -6.46 | 9.512 | 9.5178 | 8.7348 | 4185 |
| 1725057300 | 9.338 | 0.02 | 0.19 | 9.1407999 | 9.5584 | 8.7289999 | 12065 |
| 1724970900 | 9.3206 | 0.34 | 3.74 | 8.9842 | 10.149999 | 8.8159999 | 13686 |
| 1724884500 | 8.9842 | -0.77 | -7.85 | 9.454 | 9.831 | 8.8159999 | 8384 |
| 1724798100 | 9.7498 | -0.37 | -3.67 | 10.0572 | 10.062999 | 9.6396 | 4704 |
| 1724711700 | 10.120999 | 0.21 | 2.11 | 9.9875999 | 10.3588 | 9.802 | 4897 |
| 1724452500 | 9.9122 | 0.19 | 1.91 | 9.86 | 10.44 | 9.7266 | 5691 |
| 1724366100 | 9.7266 | -0.03 | -0.30 | 9.802 | 10.0282 | 9.6396 | 5580 |
| 1724279700 | 9.7556 | -0.11 | -1.12 | 9.918 | 10.091999 | 9.6512 | 3657 |
| 1724193300 | 9.8658 | 0.24 | 2.53 | 9.86 | 10.1094 | 9.686 | 2688 |
| 1724106900 | 9.6222 | -0.78 | -7.47 | 10.0862 | 10.3588 | 9.4366 | 6060 |
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
