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 | -0.66 | -12.890625 | 5.12 | 5.19 | 4.45 | 271999 | 4.83306279 | CS |
| 4 | -0.4311 | -8.81396822801 | 4.8911 | 6.11 | 4.45 | 294478 | 5.19239836 | CS |
| 12 | -3.26 | -42.2279792746 | 7.72 | 7.97 | 4.45 | 297278 | 5.81733265 | CS |
| 26 | -3.35 | -42.8937259923 | 7.81 | 10.37 | 4.45 | 387223 | 6.76155537 | CS |
| 52 | -0.73 | -14.0655105973 | 5.19 | 15.05 | 4.45 | 330065 | 7.73202887 | CS |
| 156 | -23.59 | -84.0998217469 | 28.05 | 30.45 | 1.81 | 372375 | 10.97704187 | CS |
| 260 | -62.14 | -93.3033033033 | 66.6 | 173.7 | 1.81 | 829422 | 49.20957421 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 4.46 | -0.14 | -3.04 | 4.605 | 4.74 | 4.36 | 381410 |
| 1734392100 | 4.6 | -0.31 | -6.31 | 4.8875 | 4.9410999 | 4.6 | 313522 |
| 1734132900 | 4.91 | 0.23 | 4.91 | 4.79 | 4.971 | 4.67 | 455983 |
| 1734046500 | 4.68 | -0.33 | -6.59 | 5.055 | 5.1 | 4.67 | 223500 |
| 1733960100 | 5.01 | -0.04 | -0.79 | 5.05 | 5.08 | 4.78 | 185400 |
| 1733873700 | 5.05 | -0.06 | -1.17 | 5.12 | 5.19 | 5.01 | 181590 |
| 1733787300 | 5.11 | 0.06 | 1.19 | 5.13 | 5.4 | 5.0199999 | 208298 |
| 1733528100 | 5.05 | 0.09 | 1.81 | 5.0199999 | 5.16 | 4.96 | 194818 |
| 1733441700 | 4.96 | -0.22 | -4.25 | 5.205 | 5.205 | 4.82 | 377217 |
| 1733355300 | 5.18 | 0 | 0.00 | 5.11 | 5.2858 | 5.01 | 303019 |
| 1733268900 | 5.18 | -0.61 | -10.54 | 5.55 | 5.7199 | 5.17 | 276910 |
| 1733182500 | 5.79 | 0.09 | 1.58 | 5.7 | 5.84 | 5.64 | 112529 |
| 1732917840 | 5.7 | 0.01 | 0.18 | 5.7619999 | 5.785 | 5.59 | 61157 |
| 1732750500 | 5.69 | -0.09 | -1.56 | 5.85 | 5.89 | 5.65 | 94777 |
| 1732664100 | 5.78 | -0.08 | -1.37 | 5.8099999 | 6 | 5.6849999 | 231736 |
| 1732577700 | 5.86 | 0.45 | 8.32 | 5.54 | 6.11 | 5.4001 | 564535 |
| 1732318500 | 5.41 | 0.18 | 3.44 | 5.33 | 5.62 | 5.21 | 402241 |
| 1732232100 | 5.23 | 0.27 | 5.44 | 5.0199999 | 5.38 | 4.94 | 457898 |
| 1732145700 | 4.96 | -0.15 | -2.94 | 5.1 | 5.1 | 4.9 | 376813 |
| 1732059300 | 5.11 | 0.11 | 2.20 | 4.8911 | 5.19 | 4.75 | 573140 |
| 1731972900 | 5 | 0.15 | 3.09 | 4.93 | 5.11 | 4.61 | 559320 |
| 1731713700 | 4.85 | -0.46 | -8.66 | 5.515 | 5.515 | 4.8099999 | 348700 |
| 1731627300 | 5.3099999 | -0.25 | -4.50 | 5.515 | 5.6204 | 5.28 | 395732 |
| 1731540900 | 5.5599999 | 0.05 | 0.91 | 5.495 | 5.87 | 5.42 | 288223 |
| 1731454500 | 5.51 | -0.48 | -8.01 | 5.86 | 5.8949999 | 5.39 | 229152 |
| 1731368100 | 5.99 | 0.12 | 2.04 | 6.05 | 6.19 | 5.7703 | 226845 |
| 1731108900 | 5.87 | 0.1 | 1.73 | 5.75 | 5.99 | 5.59 | 148722 |
| 1731022500 | 5.7699999 | -0.37 | -6.03 | 6.095 | 6.23 | 5.75 | 281518 |
| 1730936100 | 6.14 | 0.2 | 3.37 | 6.13 | 6.32 | 5.97 | 252578 |
| 1730849700 | 5.94 | 0.28 | 4.95 | 5.62 | 5.94 | 5.61 | 141524 |
| 1730763300 | 5.66 | -0.09 | -1.57 | 5.74 | 5.92 | 5.615 | 326704 |
| 1730500500 | 5.75 | 0.23 | 4.17 | 5.5599999 | 5.79 | 5.51 | 159571 |
| 1730414100 | 5.5199999 | -0.21 | -3.66 | 5.66 | 5.6986 | 5.46 | 346989 |
| 1730327700 | 5.73 | 0.04 | 0.70 | 5.73 | 5.99 | 5.69 | 270780 |
| 1730241300 | 5.69 | -0.14 | -2.40 | 5.75 | 5.8 | 5.53 | 306094 |
| 1730154900 | 5.83 | 0.12 | 2.10 | 5.85 | 6.063 | 5.66 | 224486 |
| 1729895700 | 5.71 | 0.12 | 2.15 | 5.65 | 5.99 | 5.5949 | 423227 |
| 1729809300 | 5.59 | -0.04 | -0.71 | 5.64 | 5.79 | 5.46 | 236497 |
| 1729722900 | 5.63 | -0.07 | -1.23 | 5.63 | 5.765 | 5.46 | 148316 |
| 1729636500 | 5.7 | -0.12 | -2.06 | 5.8099999 | 5.83 | 5.355 | 636012 |
| 1729550100 | 5.82 | -0.78 | -11.82 | 6.5 | 6.59 | 5.74 | 466726 |
| 1729290900 | 6.6 | 0.28 | 4.43 | 6.37 | 6.67 | 6.34 | 192381 |
| 1729204500 | 6.32 | -0.69 | -9.84 | 6.97 | 6.97 | 6.255 | 286188 |
| 1729118100 | 7.01 | 0.38 | 5.73 | 6.5199999 | 7.04 | 6.5199999 | 216755 |
| 1729031700 | 6.63 | 0.52 | 8.51 | 6.12 | 6.77 | 5.9601 | 727497 |
| 1728945300 | 6.11 | 0.06 | 0.99 | 6.0599999 | 6.2855 | 5.82 | 227738 |
| 1728686100 | 6.05 | 0 | 0.00 | 6.04 | 6.13 | 5.76 | 582149 |
| 1728599700 | 6.05 | -0.86 | -12.45 | 6.6973 | 6.73 | 6.0199999 | 342078 |
| 1728513300 | 6.91 | -0.17 | -2.40 | 7.12 | 7.21 | 6.75 | 133386 |
| 1728426900 | 7.08 | 0.49 | 7.44 | 6.6 | 7.24 | 6.565 | 1167366 |
| 1728340500 | 6.59 | 0.01 | 0.15 | 6.59 | 6.86 | 6.55 | 103930 |
| 1728081300 | 6.58 | -0.12 | -1.79 | 6.82 | 6.95 | 6.53 | 177199 |
| 1727994900 | 6.7 | 0.08 | 1.21 | 6.59 | 6.73 | 6.3099999 | 234528 |
| 1727908500 | 6.62 | -0.16 | -2.36 | 6.5599999 | 6.84 | 6.5106 | 202300 |
| 1727822100 | 6.78 | -0.19 | -2.73 | 6.96 | 6.96 | 6.6002 | 144669 |
| 1727735520 | 6.97 | -0.09 | -1.27 | 7.01 | 7.2499 | 6.9 | 166298 |
| 1727476500 | 7.06 | -0.21 | -2.89 | 7.57 | 7.57 | 7.01 | 185077 |
| 1727390100 | 7.27 | -0.27 | -3.58 | 7.7 | 7.72 | 7.22 | 145572 |
| 1727303700 | 7.54 | -0.14 | -1.82 | 7.72 | 7.97 | 7.45 | 118106 |
| 1727217300 | 7.68 | 0.05 | 0.66 | 7.72 | 7.76 | 7.3 | 173409 |
| 1727130900 | 7.63 | -0.23 | -2.93 | 8.01 | 8.01 | 7.555 | 182676 |
| 1726871700 | 7.86 | -0.14 | -1.75 | 7.89 | 7.9 | 7.5 | 337678 |
| 1726785300 | 8 | 0.86 | 12.04 | 7.26 | 8.1 | 7.22 | 201946 |
| 1726698900 | 7.14 | -0.24 | -3.25 | 7.3 | 7.64 | 7.09 | 347362 |
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
