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 | -0.08 | -1.15273775216 | 6.94 | 7.14 | 6.41 | 1539941 | 6.76478861 | CS |
| 4 | 0.98 | 16.6666666667 | 5.88 | 7.46 | 5.46 | 1755243 | 6.44833219 | CS |
| 12 | -2.74 | -28.5416666667 | 9.6 | 9.72 | 5.46 | 1475115 | 6.97064121 | CS |
| 26 | -1.1 | -13.8190954774 | 7.96 | 11.4 | 5.46 | 1673281 | 8.05921577 | CS |
| 52 | 0.53 | 8.37282780411 | 6.33 | 11.4 | 4.32 | 1274406 | 7.53213658 | CS |
| 156 | 1 | 17.0648464164 | 5.86 | 14.0435 | 1.45 | 678322 | 7.4238351 | CS |
| 260 | -10.09 | -59.5280235988 | 16.95 | 28.36 | 1.45 | 547991 | 7.82570882 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 6.8 | -0.18 | -2.58 | 6.96 | 7.11 | 6.785 | 1342341 |
| 1734392100 | 6.98 | 0.25 | 3.71 | 6.75 | 7.14 | 6.71 | 1684505 |
| 1734132900 | 6.73 | 0.14 | 2.12 | 6.69 | 6.89 | 6.535 | 2109812 |
| 1734046500 | 6.59 | -0.11 | -1.64 | 6.6 | 6.97 | 6.41 | 1548516 |
| 1733960100 | 6.7 | -0.22 | -3.18 | 6.94 | 6.94 | 6.562 | 1014530 |
| 1733873700 | 6.92 | 0.34 | 5.17 | 6.85 | 7.24 | 6.82 | 2050002 |
| 1733787300 | 6.58 | 0.03 | 0.46 | 6.54 | 6.73 | 6.44 | 859268 |
| 1733528100 | 6.55 | 0.11 | 1.71 | 6.43 | 6.565 | 6.1516 | 1663071 |
| 1733441700 | 6.44 | -0.64 | -9.04 | 7.15 | 7.15 | 6.425 | 2254335 |
| 1733355300 | 7.08 | 0.72 | 11.32 | 6.46 | 7.46 | 6.38 | 5073740 |
| 1733268900 | 6.36 | 0.21 | 3.41 | 6.33 | 6.58 | 6.19 | 2557669 |
| 1733182500 | 6.15 | -0.09 | -1.44 | 6.2 | 6.36 | 5.97 | 1657042 |
| 1732917840 | 6.24 | -0.1 | -1.58 | 6.36 | 6.385 | 6.03 | 702990 |
| 1732750500 | 6.34 | 0.46 | 7.82 | 5.97 | 6.37 | 5.82 | 1957731 |
| 1732664100 | 5.88 | 0.09 | 1.55 | 5.85 | 6.03 | 5.74 | 2767429 |
| 1732577700 | 5.79 | 0 | 0.00 | 5.95 | 5.96 | 5.71 | 1025808 |
| 1732318500 | 5.79 | 0.08 | 1.40 | 5.71 | 5.84 | 5.54 | 1010498 |
| 1732232100 | 5.71 | 0.11 | 1.96 | 5.5599999 | 5.79 | 5.46 | 1578814 |
| 1732145700 | 5.6 | -0.31 | -5.25 | 5.88 | 5.92 | 5.5599999 | 1236264 |
| 1732059300 | 5.91 | 0.21 | 3.68 | 5.72 | 5.98 | 5.64 | 1852860 |
| 1731972900 | 5.7 | -0.47 | -7.62 | 6.21 | 6.21 | 5.57 | 2017824 |
| 1731713700 | 6.17 | -0.38 | -5.80 | 6.51 | 6.51 | 5.88 | 1693338 |
| 1731627300 | 6.55 | -0.23 | -3.39 | 6.81 | 6.92 | 6.45 | 847321 |
| 1731540900 | 6.78 | -0.39 | -5.44 | 7.33 | 7.53 | 6.66 | 1884507 |
| 1731454500 | 7.17 | -0.29 | -3.89 | 7.33 | 7.47 | 6.95 | 1139578 |
| 1731368100 | 7.46 | 0.16 | 2.19 | 7.42 | 7.6299 | 7.36 | 1488101 |
| 1731108900 | 7.3 | 0.24 | 3.40 | 7.09 | 7.465 | 7.02 | 1443631 |
| 1731022500 | 7.06 | -0.18 | -2.49 | 7.33 | 7.34 | 6.99 | 894834 |
| 1730936100 | 7.24 | 0.07 | 0.98 | 7.35 | 7.46 | 7.19 | 887001 |
| 1730849700 | 7.17 | 0.07 | 0.99 | 7.05 | 7.215 | 6.94 | 807117 |
| 1730763300 | 7.1 | 0.16 | 2.31 | 6.83 | 7.345 | 6.7 | 1203593 |
| 1730500500 | 6.94 | 0.08 | 1.17 | 6.91 | 7.1 | 6.79 | 893817 |
| 1730414100 | 6.86 | -0.03 | -0.44 | 7.04 | 7.04 | 6.68 | 1245776 |
| 1730327700 | 6.89 | 0.01 | 0.15 | 6.81 | 7.17 | 6.49 | 1543334 |
| 1730241300 | 6.88 | 0.37 | 5.68 | 6.5 | 6.89 | 6.4 | 1296554 |
| 1730154900 | 6.51 | -0.16 | -2.40 | 6.75 | 6.8774 | 6.49 | 1904854 |
| 1729895700 | 6.67 | -0.08 | -1.19 | 6.77 | 6.94 | 6.65 | 1553273 |
| 1729809300 | 6.75 | -0.24 | -3.43 | 7 | 7.17 | 6.715 | 2226460 |
| 1729722900 | 6.99 | -0.51 | -6.80 | 7.48 | 7.51 | 6.99 | 1465351 |
| 1729636500 | 7.5 | 0.26 | 3.59 | 7.19 | 7.59 | 7.19 | 897679 |
| 1729550100 | 7.24 | -0.17 | -2.29 | 7.36 | 7.47 | 7.19 | 1036638 |
| 1729290900 | 7.41 | -0.09 | -1.20 | 7.52 | 7.73 | 7.36 | 1118609 |
| 1729204500 | 7.5 | -0.15 | -1.96 | 7.61 | 7.755 | 7.46 | 1103335 |
| 1729118100 | 7.65 | 0.05 | 0.66 | 7.65 | 7.84 | 7.57 | 700498 |
| 1729031700 | 7.6 | -0.02 | -0.26 | 7.62 | 7.69 | 7.395 | 912301 |
| 1728945300 | 7.62 | -0.05 | -0.65 | 7.67 | 7.87 | 7.535 | 1310661 |
| 1728686100 | 7.67 | 0.27 | 3.58 | 7.37 | 7.75 | 7.31 | 1554093 |
| 1728599700 | 7.405 | -0.48 | -6.03 | 7.76 | 7.76 | 7.2604 | 1858068 |
| 1728513300 | 7.88 | 0.07 | 0.90 | 7.8 | 8 | 7.54 | 1898908 |
| 1728426900 | 7.81 | -0.04 | -0.51 | 7.9 | 8.025 | 7.76 | 902005 |
| 1728340500 | 7.85 | -0.42 | -5.08 | 8.35 | 8.4288 | 7.805 | 1770485 |
| 1728081300 | 8.27 | 0.06 | 0.79 | 8.24 | 8.46 | 8.07 | 934641 |
| 1727994900 | 8.205 | 0.01 | 0.06 | 8.18 | 8.27 | 8.03 | 737602 |
| 1727908500 | 8.2 | 0.1 | 1.23 | 7.97 | 8.3699999 | 7.82 | 1428798 |
| 1727822100 | 8.1 | -0.24 | -2.88 | 8.31 | 8.46 | 7.97 | 1388134 |
| 1727735700 | 8.34 | -0.21 | -2.46 | 8.66 | 9 | 8.2 | 1212290 |
| 1727476500 | 8.55 | -0.3 | -3.39 | 8.88 | 8.9806 | 8.51 | 1369030 |
| 1727390100 | 8.85 | -0.4 | -4.32 | 9.3 | 9.49 | 8.82 | 1608345 |
| 1727303700 | 9.25 | -0.36 | -3.75 | 9.6 | 9.72 | 9.17 | 1370780 |
| 1727217300 | 9.61 | -0.12 | -1.23 | 9.78 | 9.93 | 9.5399999 | 1019792 |
| 1727130900 | 9.73 | -0.29 | -2.89 | 10.05 | 10.16 | 9.51 | 1499897 |
| 1726871700 | 10.02 | -0.02 | -0.20 | 10.28 | 10.6946 | 9.925 | 2959460 |
| 1726785300 | 10.04 | -0.17 | -1.67 | 10.46 | 10.7 | 9.95 | 2001235 |
| 1726698900 | 10.21 | 0.58 | 6.02 | 9.99 | 10.62 | 9.97 | 2772983 |
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
