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 | -1.38 | -21.5625 | 6.4 | 6.49 | 4.71 | 185435 | 5.38560641 | CS |
| 4 | 1.9 | 60.8974358974 | 3.12 | 16.86 | 2.3669 | 4218880 | 8.39867529 | CS |
| 12 | -7.695 | -60.5190719622 | 12.715 | 16.86 | 2.3669 | 1840847 | 8.59096755 | CS |
| 26 | -14.48 | -74.2564102564 | 19.5 | 22.245 | 2.3669 | 926191 | 9.46054451 | CS |
| 52 | -73.48 | -93.6050955414 | 78.5 | 98.75 | 2.3669 | 1043587 | 41.07471299 | CS |
| 156 | -219.98 | -97.7688888889 | 225 | 225 | 2.3669 | 703763 | 44.00232655 | CS |
| 260 | -219.98 | -97.7688888889 | 225 | 225 | 2.3669 | 703763 | 44.00232655 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.15 | -0.08 | -1.53 | 5.13 | 5.4099 | 4.99 | 103610 |
| 1739490000 | 5.23 | 0.12 | 2.35 | 5.2 | 5.6116 | 5.0199999 | 161937 |
| 1739403600 | 5.11 | 0.07 | 1.39 | 4.86 | 5.48 | 4.71 | 217379 |
| 1739317200 | 5.04 | -0.48 | -8.70 | 5.69 | 5.69 | 4.8509 | 183542 |
| 1739230800 | 5.5199999 | -0.52 | -8.61 | 5.88 | 5.942 | 5.45 | 172814 |
| 1738971600 | 6.04 | -0.46 | -7.08 | 6.4 | 6.49 | 5.85 | 191502 |
| 1738885200 | 6.5 | 0.11 | 1.72 | 5.9 | 6.54 | 5.9 | 151013 |
| 1738798800 | 6.39 | 0 | 0.00 | 6.34 | 6.5699 | 6.16 | 145348 |
| 1738712400 | 6.39 | -0.07 | -1.08 | 6.5 | 6.61 | 5.8 | 314588 |
| 1738626000 | 6.46 | 0.58 | 9.86 | 5.89 | 7.1205 | 5.68 | 809095 |
| 1738366800 | 5.88 | 0.53 | 9.91 | 5.35 | 6.4 | 5.21 | 571421 |
| 1738280400 | 5.35 | -0.37 | -6.47 | 5.41 | 5.7 | 5.2506 | 359493 |
| 1738194000 | 5.72 | 0.27 | 4.95 | 5.29 | 6.62 | 5.25 | 1384586 |
| 1738107600 | 5.45 | -1.4 | -20.44 | 6.51 | 6.624 | 5.04 | 855646 |
| 1738021200 | 6.85 | -1.84 | -21.17 | 7.37 | 7.4 | 6.0599999 | 1844028 |
| 1737762000 | 8.69 | 5.64 | 184.92 | 16.79 | 16.86 | 7.3904 | 68091361 |
| 1737675600 | 3.05 | 0 | 0.00 | 3.05 | 3.05 | 3.05 | 0 |
| 1737589200 | 3.05 | 0.09 | 3.04 | 2.93 | 3.2 | 2.81 | 122869 |
| 1737502800 | 2.96 | 0.03 | 1.02 | 2.94 | 3.06 | 2.6 | 83569 |
| 1737157200 | 2.93 | -0.19 | -6.09 | 3.12 | 3.2993 | 2.3668999 | 279652 |
| 1737070800 | 3.12 | -0.45 | -12.61 | 3.57 | 3.6 | 3 | 96264 |
| 1736984400 | 3.57 | 0.43 | 13.69 | 3.13 | 3.62 | 3 | 190251 |
| 1736898000 | 3.14 | 0.17 | 5.72 | 3.17 | 4.2 | 3 | 388568 |
| 1736811600 | 2.97 | -0.85 | -22.25 | 3.89 | 4.09 | 2.72 | 189166 |
| 1736552400 | 3.82 | -3.42 | -47.24 | 7.56 | 7.56 | 3.5 | 228399 |
| 1736379600 | 7.24 | -0.58 | -7.42 | 7.71 | 8.1799 | 7.05 | 74770 |
| 1736293200 | 7.82 | -1.05 | -11.84 | 9.1 | 9.1 | 7.5874 | 18901 |
| 1736206800 | 8.8699999 | 0.92 | 11.57 | 8.4 | 9.0399999 | 7.56 | 72709 |
| 1735947600 | 7.95 | -2.48 | -23.78 | 10.63 | 10.9 | 7.14 | 191939 |
| 1735861200 | 10.43 | -0.32 | -2.98 | 12.475 | 12.75 | 9.7549999 | 29133 |
| 1735688400 | 10.75 | -0.62 | -5.47 | 13.5 | 13.75 | 10.1 | 30876 |
| 1735602000 | 11.3725 | 0.5 | 4.62 | 11.75 | 12.9975 | 11 | 44644 |
| 1735342800 | 10.87 | 0.04 | 0.42 | 11.5 | 12.0025 | 10.5025 | 21324 |
| 1735256400 | 10.825 | 1.08 | 11.05 | 9.7775 | 12.4725 | 9.5025 | 62586 |
| 1735077840 | 9.7475 | 1.07 | 12.33 | 8.75 | 9.985 | 8.7449999 | 26739 |
| 1734997200 | 8.6775 | -0.02 | -0.26 | 8.75 | 8.995 | 8.5 | 16317 |
| 1734738000 | 8.7 | 1.7 | 24.33 | 7.8775 | 8.9102 | 7.0025 | 27577 |
| 1734651600 | 6.9975 | -0.76 | -9.74 | 7.9425 | 8.5 | 6.5 | 19103 |
| 1734565200 | 7.7525 | -0.13 | -1.65 | 7.75 | 8.425 | 7.5 | 8950 |
| 1734478800 | 7.8825 | -0.52 | -6.16 | 8.25 | 8.25 | 7.525 | 10689 |
| 1734392400 | 8.4 | -0.24 | -2.78 | 8.725 | 8.725 | 8 | 19091 |
| 1734133200 | 8.64 | 0.01 | 0.09 | 8.5 | 8.99875 | 8 | 29118 |
| 1734046800 | 8.6325 | -0.23 | -2.54 | 8.8575 | 8.9599999 | 8.5 | 9548 |
| 1733960400 | 8.8575 | -0.12 | -1.28 | 9.1975 | 9.1975 | 8.75 | 8209 |
| 1733874000 | 8.9725 | -0.45 | -4.80 | 8.75 | 9.4975 | 8.25 | 17989 |
| 1733787600 | 9.425 | 0.09 | 0.94 | 9.3375 | 10 | 8.9325 | 14393 |
| 1733528400 | 9.3375 | 0.25 | 2.72 | 9.75 | 9.95 | 8.75 | 12824 |
| 1733442000 | 9.09 | 0.44 | 5.12 | 8.975 | 10.299999 | 8.75 | 45168 |
| 1733355600 | 8.6474999 | -0.43 | -4.76 | 9.25 | 9.25 | 8.1725 | 29185 |
| 1733269200 | 9.08 | -0.07 | -0.74 | 8.605 | 9.1124999 | 8.5 | 20207 |
| 1733182800 | 9.1475 | -0.35 | -3.71 | 10 | 10.299999 | 8 | 161583 |
| 1732917840 | 9.5 | -0.38 | -3.80 | 10.225 | 10.7075 | 9.5 | 145279 |
| 1732750800 | 9.875 | 0.35 | 3.67 | 10.25 | 10.374975 | 9.06 | 8773 |
| 1732664400 | 9.525 | -1.12 | -10.50 | 11.4775 | 11.7225 | 9.5 | 21411 |
| 1732578000 | 10.6425 | -0.11 | -0.98 | 10.7475 | 11.24 | 9.75 | 17386 |
| 1732318800 | 10.7475 | -2.03 | -15.85 | 12.715 | 13.375 | 10.0025 | 22482 |
| 1732232400 | 12.7725 | 1.33 | 11.60 | 11.317499 | 14.247499 | 11.317499 | 37953 |
| 1732146000 | 11.445 | 1.21 | 11.77 | 10.24 | 11.8825 | 9.5000249 | 24026 |
| 1732059600 | 10.24 | 0.7 | 7.28 | 10 | 10.4275 | 9.025 | 19187 |
| 1731973200 | 9.545 | 0.97 | 11.31 | 9.45 | 10 | 8.7525 | 14307 |
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
