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 | -0.59 | -8.18307905687 | 7.21 | 7.23 | 6.6 | 203656 | 6.85286499 | CS |
| 4 | -0.104 | -1.54669839381 | 6.724 | 7.5 | 6.6 | 237435 | 7.02888408 | CS |
| 12 | -2.77 | -29.4994675186 | 9.39 | 9.39 | 6.55 | 266544 | 7.53586256 | CS |
| 26 | -1.7227 | -20.6491903101 | 8.3427 | 12.65 | 6.55 | 255004 | 9.24667395 | CS |
| 52 | -0.7 | -9.56284153005 | 7.32 | 13.1938 | 6.55 | 258648 | 9.54721254 | CS |
| 156 | -3.68 | -35.7281553398 | 10.3 | 13.5 | 4.03 | 1098612 | 8.54049999 | CS |
| 260 | 2.92 | 78.9189189189 | 3.7 | 25 | 1.11 | 8046632 | 5.57077072 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625700 | 6.62 | -0.31 | -4.47 | 6.89 | 6.89 | 6.6 | 327664 |
| 1738366500 | 6.93 | -0.09 | -1.28 | 7.01 | 7.0986 | 6.925 | 129634 |
| 1738280100 | 7.02 | 0.06 | 0.93 | 6.97 | 7.08 | 6.82 | 174922 |
| 1738193700 | 6.955 | 0.07 | 0.94 | 6.87 | 7.015 | 6.83 | 157835 |
| 1738107300 | 6.89 | -0.33 | -4.57 | 7.21 | 7.23 | 6.75 | 271192 |
| 1738020900 | 7.22 | 0.22 | 3.14 | 7.02 | 7.2952 | 6.932 | 389907 |
| 1737761700 | 7 | -0.04 | -0.50 | 7.04 | 7.08 | 6.875 | 128207 |
| 1737675300 | 7.035 | 0 | 0.00 | 7.035 | 7.035 | 7.035 | 0 |
| 1737588900 | 7.035 | -0.08 | -1.05 | 7.15 | 7.15 | 6.99 | 173438 |
| 1737502500 | 7.11 | 0.04 | 0.57 | 7.11 | 7.23 | 7.06 | 212269 |
| 1737156900 | 7.07 | -0.02 | -0.28 | 7.04 | 7.17 | 6.99 | 153716 |
| 1737070500 | 7.09 | -0.05 | -0.63 | 7.11 | 7.14 | 6.94 | 350590 |
| 1736984100 | 7.135 | 0.09 | 1.35 | 7.08 | 7.14 | 6.875 | 296627 |
| 1736897700 | 7.04 | -0.05 | -0.71 | 7.11 | 7.165 | 6.83 | 238147 |
| 1736811300 | 7.09 | -0.14 | -1.94 | 7.31 | 7.5 | 6.91 | 295578 |
| 1736552100 | 7.23 | 0.35 | 5.09 | 7 | 7.24 | 6.965 | 394179 |
| 1736379300 | 6.88 | 0.03 | 0.44 | 6.81 | 6.92 | 6.62 | 197855 |
| 1736292900 | 6.85 | 0.23 | 3.40 | 6.67 | 6.86 | 6.63 | 211114 |
| 1736206500 | 6.625 | -0.25 | -3.57 | 6.92 | 6.92 | 6.6 | 264200 |
| 1735947300 | 6.87 | -0.17 | -2.41 | 7.08 | 7.08 | 6.86 | 183028 |
| 1735860900 | 7.04 | 0.09 | 1.29 | 7.05 | 7.305 | 7.03 | 211028 |
| 1735688100 | 6.95 | 0.23 | 3.42 | 6.72 | 7.01 | 6.72 | 241352 |
| 1735601700 | 6.72 | 0 | 0.00 | 6.69 | 6.7757 | 6.55 | 337318 |
| 1735342500 | 6.72 | -0.39 | -5.49 | 6.85 | 6.96 | 6.675 | 370641 |
| 1735256100 | 7.11 | -0.06 | -0.84 | 7.17 | 7.2 | 7.04 | 361861 |
| 1735077840 | 7.17 | -0.01 | -0.14 | 7.21 | 7.2314 | 7.11 | 105167 |
| 1734996900 | 7.18 | 0.23 | 3.31 | 6.98 | 7.19 | 6.96 | 193274 |
| 1734737700 | 6.95 | 0.07 | 1.02 | 6.88 | 7.085 | 6.852 | 205141 |
| 1734651300 | 6.88 | -0.06 | -0.86 | 7 | 7.09 | 6.88 | 153899 |
| 1734564900 | 6.94 | -0.16 | -2.25 | 7.11 | 7.25 | 6.92 | 277559 |
| 1734478500 | 7.1 | -0.07 | -0.98 | 7.17 | 7.17 | 7.02 | 119942 |
| 1734392100 | 7.17 | -0.14 | -1.92 | 7.25 | 7.27 | 7.14 | 180182 |
| 1734132900 | 7.31 | -0.01 | -0.14 | 7.28 | 7.36 | 7.2233 | 170880 |
| 1734046500 | 7.32 | -0.22 | -2.92 | 7.52 | 7.5965 | 7.31 | 210169 |
| 1733960100 | 7.54 | 0.05 | 0.67 | 7.5 | 7.6 | 7.29 | 419652 |
| 1733873700 | 7.49 | -0.05 | -0.66 | 7.54 | 7.595 | 7.4577 | 180904 |
| 1733787300 | 7.54 | 0.16 | 2.17 | 7.45 | 7.73 | 7.4 | 356227 |
| 1733528100 | 7.38 | -0.35 | -4.53 | 7.73 | 7.74 | 7.34 | 350218 |
| 1733441700 | 7.73 | 0.1 | 1.31 | 7.59 | 7.78 | 7.585 | 313509 |
| 1733355300 | 7.63 | -0.2 | -2.55 | 7.7 | 7.8 | 7.58 | 373888 |
| 1733268900 | 7.83 | -0.11 | -1.39 | 7.42 | 7.94 | 7.33 | 825515 |
| 1733182500 | 7.94 | -0.14 | -1.73 | 8.1 | 8.15 | 7.8006 | 756747 |
| 1732917840 | 8.08 | -0.05 | -0.62 | 8.15 | 8.19 | 7.95 | 142929 |
| 1732750500 | 8.13 | 0.02 | 0.25 | 8.11 | 8.19 | 8.01 | 453080 |
| 1732664100 | 8.11 | -0.04 | -0.49 | 8.14 | 8.255 | 8.06 | 332163 |
| 1732577700 | 8.15 | -0.19 | -2.28 | 8.28 | 8.39 | 8.05 | 311277 |
| 1732318500 | 8.34 | 0.02 | 0.24 | 8.26 | 8.58 | 8.1517 | 238382 |
| 1732232100 | 8.32 | -0.29 | -3.37 | 8.5 | 8.55 | 8.16 | 422945 |
| 1732145700 | 8.61 | -0.21 | -2.38 | 8.81 | 8.89 | 8.55 | 173510 |
| 1732059300 | 8.82 | -0.11 | -1.23 | 8.85 | 8.96 | 8.67 | 193520 |
| 1731972900 | 8.93 | -0.11 | -1.22 | 8.95 | 9.02 | 8.84 | 180076 |
| 1731713700 | 9.0399999 | -0.03 | -0.33 | 9.07 | 9.23 | 8.985 | 219437 |
| 1731627300 | 9.07 | -0.04 | -0.44 | 9.14 | 9.24 | 8.93 | 181665 |
| 1731540900 | 9.11 | -0.03 | -0.33 | 9.02 | 9.17 | 8.75 | 304095 |
| 1731454500 | 9.14 | -0.3 | -3.18 | 9.39 | 9.39 | 9.02 | 334808 |
| 1731368100 | 9.44 | -0.12 | -1.26 | 9.56 | 9.6199999 | 9.23 | 311833 |
| 1731108900 | 9.56 | -0.05 | -0.52 | 9.59 | 9.69 | 9.43 | 222212 |
| 1731022500 | 9.61 | 0.19 | 2.02 | 9.33 | 9.83 | 9.28 | 344360 |
| 1730936100 | 9.42 | -0.38 | -3.88 | 9.8 | 9.8 | 9.305 | 458089 |
| 1730849700 | 9.8 | 0.52 | 5.60 | 9.2899999 | 10.16 | 9.07 | 721889 |
| 1730763300 | 9.28 | -0.04 | -0.43 | 9.32 | 9.5102 | 9.2 | 415605 |
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
