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 | 0.48 | 6.50406504065 | 7.38 | 7.855 | 7.37 | 791003 | 7.6601369 | DR |
| 4 | 1.11 | 16.4444444444 | 6.75 | 7.855 | 6.45 | 760897 | 7.08909649 | DR |
| 12 | 1.54 | 24.3670886076 | 6.32 | 7.855 | 5.805 | 695878 | 6.79234931 | DR |
| 26 | 2.4 | 43.956043956 | 5.46 | 7.855 | 4.975 | 701387 | 6.27458278 | DR |
| 52 | 3.11 | 65.4736842105 | 4.75 | 7.855 | 4.45 | 702269 | 5.62129993 | DR |
| 156 | 4.21 | 115.342465753 | 3.65 | 7.855 | 2.68 | 757253 | 4.93733395 | DR |
| 260 | 5.79 | 279.710144928 | 2.07 | 10.61 | 1.22 | 1088799 | 5.37613784 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 7.64 | -0.1 | -1.29 | 7.76 | 7.81 | 7.57 | 798022 |
| 1738107600 | 7.74 | 0.16 | 2.11 | 7.59 | 7.76 | 7.54 | 701007 |
| 1738021200 | 7.58 | -0.08 | -1.04 | 7.58 | 7.7 | 7.54 | 496087 |
| 1737762000 | 7.66 | 0.32 | 4.36 | 7.38 | 7.68 | 7.37 | 1168894 |
| 1737675600 | 7.34 | 0 | 0.00 | 7.34 | 7.34 | 7.34 | 0 |
| 1737589200 | 7.34 | 0.12 | 1.66 | 7.25 | 7.34 | 7.15 | 1037930 |
| 1737502800 | 7.22 | 0.2 | 2.85 | 7.09 | 7.23 | 6.995 | 1128837 |
| 1737157200 | 7.02 | 0.04 | 0.57 | 6.98 | 7.065 | 6.92 | 681893 |
| 1737070800 | 6.98 | -0.02 | -0.29 | 7 | 7.06 | 6.91 | 340108 |
| 1736984400 | 7 | 0 | 0.00 | 7.04 | 7.12 | 6.98 | 715897 |
| 1736898000 | 7 | 0.25 | 3.70 | 6.81 | 7 | 6.77 | 718746 |
| 1736811600 | 6.75 | 0.01 | 0.15 | 6.75 | 6.965 | 6.6 | 742573 |
| 1736552400 | 6.74 | 0.09 | 1.35 | 6.63 | 6.81 | 6.62 | 801757 |
| 1736379600 | 6.65 | 0 | 0.00 | 6.6 | 6.66 | 6.5419 | 1042060 |
| 1736293200 | 6.65 | 0.07 | 1.06 | 6.58 | 6.78 | 6.45 | 933869 |
| 1736206800 | 6.58 | -0.33 | -4.78 | 7 | 7.005 | 6.57 | 800681 |
| 1735947600 | 6.91 | 0.13 | 1.92 | 6.8 | 7.0175 | 6.8 | 458492 |
| 1735861200 | 6.78 | -0.01 | -0.15 | 6.75 | 6.8 | 6.7 | 368389 |
| 1735688400 | 6.79 | -0.01 | -0.15 | 6.83 | 6.88 | 6.775 | 350368 |
| 1735602000 | 6.8 | -0.06 | -0.87 | 6.82 | 6.875 | 6.77 | 320400 |
| 1735342800 | 6.86 | -0.16 | -2.28 | 6.98 | 6.98 | 6.79 | 266541 |
| 1735256400 | 7.02 | 0.08 | 1.15 | 6.95 | 7.04 | 6.91 | 414479 |
| 1735077840 | 6.94 | 0.07 | 1.02 | 6.89 | 6.945 | 6.84 | 171355 |
| 1734997200 | 6.87 | 0.09 | 1.33 | 6.84 | 6.885 | 6.72 | 379674 |
| 1734738000 | 6.78 | -0.02 | -0.29 | 6.72 | 6.835 | 6.72 | 352906 |
| 1734651600 | 6.8 | -0.01 | -0.15 | 6.81 | 6.89 | 6.735 | 469813 |
| 1734565200 | 6.81 | -0.14 | -2.01 | 7 | 7.15 | 6.77 | 812814 |
| 1734478800 | 6.95 | 0.08 | 1.16 | 6.87 | 7.04 | 6.825 | 1184099 |
| 1734392400 | 6.87 | 0.07 | 1.03 | 6.75 | 6.95 | 6.68 | 748521 |
| 1734133200 | 6.8 | -0.07 | -1.02 | 6.8 | 6.87 | 6.755 | 929438 |
| 1734046800 | 6.87 | 0.05 | 0.73 | 6.7 | 6.94 | 6.67 | 578863 |
| 1733960400 | 6.82 | -0.13 | -1.87 | 6.97 | 6.97 | 6.78 | 906089 |
| 1733874000 | 6.95 | -0.18 | -2.52 | 6.88 | 7.0192 | 6.65 | 660242 |
| 1733787600 | 7.13 | 0.14 | 2.00 | 7.2 | 7.29 | 7.1 | 774930 |
| 1733528400 | 6.99 | 0.11 | 1.60 | 7 | 7.04 | 6.92 | 425758 |
| 1733442000 | 6.88 | 0 | 0.00 | 6.9 | 7.15 | 6.835 | 1150189 |
| 1733355600 | 6.88 | 0.02 | 0.29 | 6.8 | 6.9 | 6.79 | 701427 |
| 1733269200 | 6.86 | 0.13 | 1.93 | 6.73 | 6.888 | 6.68 | 913532 |
| 1733182800 | 6.73 | -0.25 | -3.58 | 6.98 | 7.02 | 6.65 | 949991 |
| 1732917840 | 6.98 | 0.35 | 5.28 | 6.7 | 7.07 | 6.68 | 1692782 |
| 1732750800 | 6.63 | 0.35 | 5.57 | 6.3099999 | 6.71 | 6.2699999 | 2084498 |
| 1732664400 | 6.28 | 0.04 | 0.64 | 6.25 | 6.36 | 6.15 | 619704 |
| 1732578000 | 6.24 | 0.06 | 0.97 | 6.18 | 6.26 | 6.15 | 687703 |
| 1732318800 | 6.18 | -0.11 | -1.75 | 6.22 | 6.39 | 6.16 | 714714 |
| 1732232400 | 6.29 | -0.01 | -0.16 | 6.25 | 6.375 | 6.21 | 498857 |
| 1732146000 | 6.3 | 0.07 | 1.12 | 6.25 | 6.32 | 6.18 | 416120 |
| 1732059600 | 6.23 | 0.2 | 3.32 | 6.26 | 6.37 | 6.04 | 447348 |
| 1731973200 | 6.03 | 0.09 | 1.52 | 5.99 | 6.165 | 5.97 | 1449408 |
| 1731714000 | 5.94 | 0.12 | 2.06 | 5.85 | 6.005 | 5.84 | 559647 |
| 1731627600 | 5.82 | -0.12 | -2.02 | 5.93 | 5.99 | 5.805 | 270057 |
| 1731541200 | 5.94 | -0.05 | -0.83 | 6.01 | 6.05 | 5.92 | 393888 |
| 1731454800 | 5.99 | -0.18 | -2.92 | 6.09 | 6.09 | 5.94 | 393095 |
| 1731368400 | 6.17 | 0.16 | 2.66 | 6 | 6.19 | 5.9662 | 358600 |
| 1731109200 | 6.01 | -0.29 | -4.60 | 6.23 | 6.2699999 | 5.99 | 287039 |
| 1731022800 | 6.3 | 0.05 | 0.80 | 6.32 | 6.39 | 6.28 | 307305 |
| 1730936400 | 6.25 | 0 | 0.00 | 6.18 | 6.295 | 6.15 | 308370 |
| 1730850000 | 6.25 | 0.15 | 2.46 | 6.18 | 6.295 | 6.15 | 430367 |
| 1730763600 | 6.1 | 0.16 | 2.69 | 5.98 | 6.13 | 5.94 | 347808 |
| 1730500800 | 5.94 | -0.12 | -1.98 | 6.0599999 | 6.1 | 5.94 | 321021 |
| 1730414400 | 6.0599999 | 0.06 | 1.00 | 6 | 6.075 | 5.97 | 320161 |
| 1730328000 | 6 | -0.08 | -1.32 | 6.04 | 6.165 | 5.97 | 395327 |
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
