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 | 0.365 | 6.74676524954 | 5.41 | 6.13 | 5.35 | 6370445 | 5.76824102 | CS |
| 4 | -1.225 | -17.5 | 7 | 7.1 | 5.35 | 9596659 | 5.76214511 | CS |
| 12 | -1.655 | -22.2745625841 | 7.43 | 7.71 | 5.35 | 6732586 | 6.39887501 | CS |
| 26 | -3.045 | -34.5238095238 | 8.82 | 9.7 | 5.35 | 5828851 | 7.16998256 | CS |
| 52 | -6.845 | -54.2393026941 | 12.62 | 12.795 | 5.35 | 4841620 | 8.48701732 | CS |
| 156 | -2.435 | -29.658952497 | 8.21 | 13.46 | 5.35 | 5583135 | 9.14710431 | CS |
| 260 | -2.015 | -25.8664955071 | 7.79 | 13.46 | 2.65 | 7979552 | 7.59393538 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 6.0199999 | 0.17 | 2.91 | 5.86 | 6.13 | 5.86 | 8207834 |
| 1741390800 | 5.85 | 0.09 | 1.56 | 5.72 | 5.9 | 5.69 | 4842995 |
| 1741304400 | 5.76 | 0.06 | 1.05 | 5.65 | 5.8 | 5.635 | 4868763 |
| 1741218000 | 5.7 | 0.18 | 3.26 | 5.58 | 5.75 | 5.5599999 | 5520001 |
| 1741131600 | 5.5199999 | 0.05 | 0.91 | 5.41 | 5.61 | 5.35 | 8268311 |
| 1741045200 | 5.47 | -0.22 | -3.87 | 5.78 | 5.84 | 5.46 | 7199742 |
| 1740786000 | 5.69 | -0.03 | -0.52 | 5.71 | 5.755 | 5.57 | 11574524 |
| 1740699600 | 5.72 | -0.05 | -0.87 | 5.67 | 5.83 | 5.668 | 8497946 |
| 1740613200 | 5.7699999 | -0.16 | -2.70 | 5.96 | 5.97 | 5.76 | 11882819 |
| 1740526800 | 5.93 | -0.06 | -1.00 | 6.05 | 6.075 | 5.86 | 8863853 |
| 1740440400 | 5.99 | 0.28 | 4.90 | 5.7 | 6.075 | 5.675 | 14147531 |
| 1740181200 | 5.71 | 0.06 | 1.06 | 5.68 | 5.75 | 5.64 | 6921316 |
| 1740094800 | 5.65 | 0.12 | 2.17 | 5.51 | 5.73 | 5.51 | 13157149 |
| 1740008400 | 5.53 | -0.12 | -2.12 | 5.59 | 5.64 | 5.42 | 10529706 |
| 1739922000 | 5.65 | 0.07 | 1.25 | 5.58 | 5.68 | 5.51 | 9531407 |
| 1739576400 | 5.58 | -0.17 | -2.96 | 5.78 | 5.84 | 5.545 | 8363190 |
| 1739490000 | 5.75 | 0.07 | 1.23 | 5.72 | 5.76 | 5.64 | 10333526 |
| 1739403600 | 5.68 | -0.46 | -7.49 | 6.04 | 6.0599999 | 5.67 | 12703420 |
| 1739317200 | 6.14 | -0.63 | -9.31 | 7 | 7.1 | 6.13 | 16778166 |
| 1739230800 | 6.77 | 0.01 | 0.15 | 6.81 | 6.83 | 6.65 | 10604282 |
| 1738971600 | 6.76 | -0.09 | -1.31 | 6.79 | 6.835 | 6.68 | 5467804 |
| 1738885200 | 6.85 | 0.06 | 0.88 | 6.91 | 7.04 | 6.81 | 6300190 |
| 1738798800 | 6.79 | -0.18 | -2.58 | 6.96 | 7 | 6.75 | 6090751 |
| 1738712400 | 6.97 | -0.13 | -1.83 | 7.07 | 7.07 | 6.865 | 5140541 |
| 1738626000 | 7.1 | -0.23 | -3.14 | 7.15 | 7.17 | 7.005 | 4997282 |
| 1738366800 | 7.33 | -0.15 | -2.01 | 7.4 | 7.465 | 7.32 | 5743905 |
| 1738280400 | 7.48 | 0.22 | 3.03 | 7.33 | 7.525 | 7.27 | 4650281 |
| 1738194000 | 7.26 | -0.1 | -1.36 | 7.4 | 7.46 | 7.21 | 4198839 |
| 1738107600 | 7.36 | -0.25 | -3.29 | 7.54 | 7.57 | 7.35 | 4057997 |
| 1738021200 | 7.61 | 0.16 | 2.15 | 7.45 | 7.71 | 7.45 | 6728330 |
| 1737762000 | 7.45 | 0.06 | 0.81 | 7.45 | 7.56 | 7.4 | 5470179 |
| 1737675600 | 7.39 | 0 | 0.00 | 7.39 | 7.39 | 7.39 | 0 |
| 1737589200 | 7.39 | 0.1 | 1.37 | 7.35 | 7.48 | 7.33 | 6631710 |
| 1737502800 | 7.29 | 0.15 | 2.10 | 7.18 | 7.34 | 7.095 | 6818194 |
| 1737157200 | 7.14 | -0.06 | -0.83 | 7.24 | 7.265 | 7.13 | 3331989 |
| 1737070800 | 7.2 | 0.29 | 4.20 | 6.97 | 7.29 | 6.96 | 6371512 |
| 1736984400 | 6.91 | 0.17 | 2.52 | 6.93 | 7.01 | 6.87 | 7159384 |
| 1736898000 | 6.74 | -0.03 | -0.44 | 6.78 | 6.835 | 6.68 | 3372994 |
| 1736811600 | 6.77 | 0.1 | 1.50 | 6.64 | 6.8 | 6.59 | 5566938 |
| 1736552400 | 6.67 | -0.14 | -2.06 | 6.66 | 6.75 | 6.63 | 4473471 |
| 1736379600 | 6.81 | -0.14 | -2.01 | 6.845 | 6.85 | 6.69 | 5559274 |
| 1736293200 | 6.95 | 0.11 | 1.61 | 6.9 | 7.16 | 6.9 | 3421623 |
| 1736206800 | 6.84 | 0.03 | 0.44 | 6.92 | 7.035 | 6.84 | 6090057 |
| 1735947600 | 6.81 | -0.05 | -0.73 | 6.85 | 6.93 | 6.72 | 7491039 |
| 1735861200 | 6.86 | -0.1 | -1.44 | 7.02 | 7.06 | 6.835 | 4312624 |
| 1735688400 | 6.96 | 0.04 | 0.58 | 6.97 | 7.02 | 6.92 | 2706243 |
| 1735602000 | 6.92 | -0.07 | -1.00 | 6.94 | 6.99 | 6.8 | 3032589 |
| 1735342800 | 6.99 | -0.1 | -1.41 | 7.06 | 7.12 | 6.91 | 3902472 |
| 1735256400 | 7.09 | 0.05 | 0.71 | 7 | 7.14 | 6.97 | 3875987 |
| 1735077840 | 7.04 | -0.03 | -0.42 | 7.09 | 7.09 | 6.97 | 1615467 |
| 1734997200 | 7.07 | 0.03 | 0.43 | 7 | 7.08 | 6.945 | 3119353 |
| 1734738000 | 7.04 | 0.04 | 0.57 | 6.94 | 7.18 | 6.94 | 10873232 |
| 1734651600 | 7 | 0.01 | 0.14 | 7.01 | 7.1 | 6.9382 | 3432062 |
| 1734565200 | 6.99 | -0.33 | -4.51 | 7.33 | 7.41 | 6.9748 | 3964998 |
| 1734478800 | 7.32 | -0.14 | -1.88 | 7.395 | 7.52 | 7.3 | 3611310 |
| 1734392400 | 7.46 | -0.04 | -0.53 | 7.38 | 7.57 | 7.33 | 5798032 |
| 1734133200 | 7.5 | 0.03 | 0.40 | 7.41 | 7.53 | 7.28 | 3644084 |
| 1734046800 | 7.47 | -0.15 | -1.97 | 7.535 | 7.62 | 7.46 | 3313660 |
| 1733960400 | 7.62 | -0.13 | -1.68 | 7.795 | 7.815 | 7.6 | 4543227 |
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
