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 | -0.04 | -0.59880239521 | 6.68 | 6.73 | 6.59 | 99873 | 6.64397646 | CS |
| 4 | -0.15 | -2.20913107511 | 6.79 | 6.8 | 6.59 | 70253 | 6.70159082 | CS |
| 12 | 0.005 | 0.0753579502638 | 6.635 | 6.89 | 6.52 | 88317 | 6.7475589 | CS |
| 26 | -0.3 | -4.32276657061 | 6.94 | 6.9838 | 6.52 | 121974 | 6.74026153 | CS |
| 52 | -0.48 | -6.74157303371 | 7.12 | 7.35 | 6.52 | 95549 | 6.84502496 | CS |
| 156 | -1.86 | -21.8823529412 | 8.5 | 8.5586 | 6 | 66133 | 6.99369561 | CS |
| 260 | -0.82 | -10.9919571046 | 7.46 | 10.8799 | 6 | 64836 | 8.02223597 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 6.61 | -0.04 | -0.60 | 6.66 | 6.66 | 6.59 | 202388 |
| 1743201600 | 6.65 | -0.01 | -0.15 | 6.67 | 6.67 | 6.61 | 97298 |
| 1743115200 | 6.66 | -0.01 | -0.15 | 6.69 | 6.69 | 6.63 | 70225 |
| 1743028800 | 6.67 | -0.03 | -0.45 | 6.73 | 6.73 | 6.63 | 69581 |
| 1742942400 | 6.7 | 0 | 0.00 | 6.68 | 6.73 | 6.68 | 59874 |
| 1742856000 | 6.7 | -0.05 | -0.74 | 6.71 | 6.75 | 6.6866 | 71559 |
| 1742596800 | 6.75 | -0.03 | -0.44 | 6.78 | 6.79 | 6.75 | 48810 |
| 1742510400 | 6.78 | 0.01 | 0.15 | 6.8 | 6.8 | 6.752 | 71921 |
| 1742424000 | 6.77 | 0.05 | 0.74 | 6.75 | 6.77 | 6.72 | 127414 |
| 1742337600 | 6.72 | -0.01 | -0.15 | 6.7 | 6.72 | 6.69 | 39619 |
| 1742251200 | 6.73 | 0.04 | 0.60 | 6.71 | 6.75 | 6.6849999 | 84659 |
| 1741992000 | 6.69 | -0.01 | -0.15 | 6.69 | 6.725 | 6.69 | 58163 |
| 1741905600 | 6.7 | -0.01 | -0.15 | 6.73 | 6.7301 | 6.68 | 33267 |
| 1741819200 | 6.71 | 0.02 | 0.30 | 6.71 | 6.71 | 6.6801 | 31782 |
| 1741732800 | 6.69 | -0.02 | -0.30 | 6.75 | 6.75 | 6.69 | 56536 |
| 1741646400 | 6.71 | -0.04 | -0.59 | 6.73 | 6.73 | 6.7018 | 55991 |
| 1741390800 | 6.75 | 0.02 | 0.30 | 6.78 | 6.78 | 6.7208 | 63994 |
| 1741304400 | 6.73 | -0.02 | -0.30 | 6.75 | 6.7561 | 6.72 | 48201 |
| 1741218000 | 6.75 | 0 | 0.06 | 6.73 | 6.755 | 6.73 | 42439 |
| 1741131600 | 6.7458 | -0.04 | -0.65 | 6.79 | 6.79 | 6.73 | 71348 |
| 1741045200 | 6.79 | 0.05 | 0.74 | 6.77 | 6.79 | 6.745 | 106084 |
| 1740786000 | 6.74 | 0.03 | 0.45 | 6.71 | 6.75 | 6.71 | 45987 |
| 1740699600 | 6.71 | -0.01 | -0.15 | 6.76 | 6.76 | 6.7 | 107201 |
| 1740613200 | 6.72 | -0.03 | -0.44 | 6.75 | 6.7837 | 6.71 | 91803 |
| 1740526800 | 6.75 | -0.02 | -0.30 | 6.8 | 6.8 | 6.72 | 113881 |
| 1740440400 | 6.77 | 0 | 0.00 | 6.76 | 6.785 | 6.76 | 56891 |
| 1740181200 | 6.77 | -0.07 | -0.95 | 6.81 | 6.82 | 6.765 | 70374 |
| 1740094800 | 6.8352 | 0.01 | 0.08 | 6.83 | 6.84 | 6.8 | 80515 |
| 1740008400 | 6.83 | 0.03 | 0.44 | 6.8 | 6.83 | 6.77 | 76076 |
| 1739922000 | 6.8 | 0.03 | 0.44 | 6.78 | 6.8 | 6.76 | 85383 |
| 1739576400 | 6.77 | 0 | 0.00 | 6.77 | 6.78 | 6.73 | 145004 |
| 1739490000 | 6.77 | 0.05 | 0.74 | 6.76 | 6.77 | 6.72 | 124576 |
| 1739403600 | 6.72 | -0.08 | -1.18 | 6.75 | 6.79 | 6.69 | 212269 |
| 1739317200 | 6.8 | -0.03 | -0.44 | 6.83 | 6.832 | 6.73 | 256776 |
| 1739230800 | 6.83 | 0.01 | 0.15 | 6.82 | 6.83 | 6.77 | 96192 |
| 1738971600 | 6.82 | -0.05 | -0.73 | 6.85 | 6.86 | 6.78 | 139500 |
| 1738885200 | 6.87 | 0 | 0.00 | 6.89 | 6.89 | 6.82 | 62122 |
| 1738798800 | 6.87 | 0.03 | 0.44 | 6.87 | 6.8854 | 6.85 | 77304 |
| 1738712400 | 6.84 | 0.04 | 0.59 | 6.82 | 6.89 | 6.81 | 88692 |
| 1738626000 | 6.8 | -0.03 | -0.44 | 6.84 | 6.8494 | 6.785 | 100239 |
| 1738366800 | 6.83 | 0.03 | 0.44 | 6.83 | 6.8691 | 6.8039 | 65214 |
| 1738280400 | 6.8 | -0.03 | -0.44 | 6.83 | 6.845 | 6.78 | 53289 |
| 1738194000 | 6.83 | 0 | 0.00 | 6.86 | 6.87 | 6.81 | 75315 |
| 1738107600 | 6.83 | -0.02 | -0.29 | 6.87 | 6.87 | 6.82 | 45480 |
| 1738021200 | 6.85 | 0.02 | 0.29 | 6.83 | 6.865 | 6.83 | 114708 |
| 1737762000 | 6.83 | -0.05 | -0.73 | 6.86 | 6.86 | 6.8 | 90116 |
| 1737675600 | 6.88 | 0 | 0.00 | 6.88 | 6.88 | 6.88 | 0 |
| 1737589200 | 6.88 | 0.05 | 0.73 | 6.85 | 6.88 | 6.83 | 92982 |
| 1737502800 | 6.83 | 0.01 | 0.15 | 6.81 | 6.85 | 6.81 | 74670 |
| 1737157200 | 6.82 | 0.06 | 0.89 | 6.82 | 6.84 | 6.78 | 61655 |
| 1737070800 | 6.76 | -0.02 | -0.29 | 6.79 | 6.82 | 6.74 | 60817 |
| 1736984400 | 6.78 | 0.17 | 2.57 | 6.67 | 6.78 | 6.64 | 133146 |
| 1736898000 | 6.61 | 0.04 | 0.61 | 6.61 | 6.65 | 6.58 | 100546 |
| 1736811600 | 6.57 | 0 | 0.00 | 6.58 | 6.58 | 6.5199999 | 70545 |
| 1736552400 | 6.57 | -0.05 | -0.76 | 6.58 | 6.5941 | 6.53 | 156061 |
| 1736379600 | 6.62 | 0.01 | 0.15 | 6.595 | 6.62 | 6.555 | 135502 |
| 1736293200 | 6.61 | -0.01 | -0.15 | 6.635 | 6.635 | 6.54 | 73777 |
| 1736206800 | 6.62 | -0.03 | -0.45 | 6.64 | 6.66 | 6.57 | 69786 |
| 1735947600 | 6.65 | -0.02 | -0.30 | 6.7 | 6.7 | 6.6154 | 109610 |
| 1735861200 | 6.67 | -0.01 | -0.15 | 6.69 | 6.69 | 6.6 | 63627 |
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
