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 | -0.05 | -0.707213578501 | 7.07 | 7.16 | 6.9618 | 721652 | 7.08424079 | CS |
| 4 | 0.07 | 1.0071942446 | 6.95 | 7.16 | 6.8 | 808631 | 7.00230283 | CS |
| 12 | 0.18 | 2.63157894737 | 6.84 | 7.16 | 6.7 | 829495 | 6.94008963 | CS |
| 26 | 0.63 | 9.85915492958 | 6.39 | 7.16 | 6.3331 | 780580 | 6.781215 | CS |
| 52 | 1.2 | 20.618556701 | 5.82 | 7.16 | 5.66 | 716154 | 6.51480844 | CS |
| 156 | 2.02 | 40.4 | 5 | 7.16 | 3.8 | 697303 | 5.73466596 | CS |
| 260 | 2.02 | 40.4 | 5 | 7.16 | 3.8 | 697303 | 5.73466596 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 7.03 | 0.05 | 0.72 | 6.98 | 7.04 | 6.96 | 451686 |
| 1743028800 | 6.98 | -0.06 | -0.85 | 7.04 | 7.0499 | 6.9618 | 518707 |
| 1742942400 | 7.04 | -0.04 | -0.56 | 7.09 | 7.1 | 7.01 | 762266 |
| 1742856000 | 7.08 | -0.06 | -0.91 | 7.09 | 7.1095 | 7.05 | 883681 |
| 1742596800 | 7.1448 | -0.01 | -0.07 | 7.16 | 7.16 | 7.09 | 651757 |
| 1742510400 | 7.15 | 0.08 | 1.13 | 7.07 | 7.15 | 7 | 791848 |
| 1742424000 | 7.07 | 0.12 | 1.73 | 6.99 | 7.07 | 6.95 | 613594 |
| 1742337600 | 6.95 | -0.07 | -1.00 | 7.01 | 7.01 | 6.925 | 737605 |
| 1742251200 | 7.02 | 0.04 | 0.57 | 7.02 | 7.1 | 6.98 | 770252 |
| 1741992000 | 6.98 | 0.08 | 1.16 | 6.93 | 7.02 | 6.93 | 637448 |
| 1741905600 | 6.9 | -0.06 | -0.86 | 6.96 | 6.985 | 6.9 | 659460 |
| 1741819200 | 6.96 | 0.12 | 1.75 | 6.89 | 6.96 | 6.8 | 827734 |
| 1741732800 | 6.84 | -0.06 | -0.87 | 6.9 | 6.95 | 6.811 | 1066233 |
| 1741646400 | 6.9 | -0.09 | -1.29 | 7.02 | 7.02 | 6.88 | 1187881 |
| 1741390800 | 6.99 | 0 | 0.00 | 7 | 7.06 | 6.98 | 855021 |
| 1741304400 | 6.99 | -0.1 | -1.41 | 7.05 | 7.09 | 6.9653 | 691669 |
| 1741218000 | 7.09 | 0.05 | 0.71 | 7.07 | 7.0902 | 7.03 | 640054 |
| 1741131600 | 7.04 | -0.04 | -0.56 | 7.06 | 7.1 | 6.96 | 1223521 |
| 1741045200 | 7.08 | 0.1 | 1.43 | 7.01 | 7.12 | 7 | 1051221 |
| 1740786000 | 6.98 | 0.04 | 0.58 | 6.96 | 7.02 | 6.94 | 849421 |
| 1740699600 | 6.94 | 0.02 | 0.29 | 6.95 | 6.97 | 6.92 | 753242 |
| 1740613200 | 6.92 | -0.04 | -0.57 | 6.97 | 6.97 | 6.91 | 499722 |
| 1740526800 | 6.96 | 0.03 | 0.43 | 6.94 | 6.9767 | 6.93 | 630014 |
| 1740440400 | 6.93 | -0.03 | -0.43 | 6.96 | 6.96 | 6.9 | 604006 |
| 1740181200 | 6.96 | 0 | 0.00 | 6.9 | 6.9799 | 6.9 | 641610 |
| 1740094800 | 6.96 | 0.01 | 0.14 | 6.95 | 6.99 | 6.94 | 917360 |
| 1740008400 | 6.95 | 0.01 | 0.14 | 6.95 | 6.98 | 6.93 | 1093637 |
| 1739922000 | 6.94 | 0.01 | 0.14 | 6.95 | 6.97 | 6.94 | 1101472 |
| 1739576400 | 6.93 | -0.02 | -0.29 | 6.95 | 6.96 | 6.93 | 718713 |
| 1739490000 | 6.95 | 0.01 | 0.14 | 6.96 | 6.98 | 6.91 | 645007 |
| 1739403600 | 6.94 | 0.02 | 0.29 | 6.9 | 6.9699 | 6.9 | 726058 |
| 1739317200 | 6.92 | -0.06 | -0.86 | 6.97 | 7 | 6.915 | 981687 |
| 1739230800 | 6.98 | 0.07 | 1.01 | 6.91 | 6.99 | 6.91 | 968342 |
| 1738971600 | 6.91 | 0.02 | 0.29 | 6.93 | 6.9372 | 6.88 | 727017 |
| 1738885200 | 6.89 | -0.01 | -0.14 | 6.9 | 6.94 | 6.86 | 569930 |
| 1738798800 | 6.9 | -0.01 | -0.14 | 6.95 | 6.95 | 6.84 | 588035 |
| 1738712400 | 6.91 | 0.05 | 0.73 | 6.86 | 6.94 | 6.85 | 535699 |
| 1738626000 | 6.86 | 0.07 | 1.03 | 6.75 | 6.8701 | 6.75 | 1013538 |
| 1738366800 | 6.79 | -0.08 | -1.16 | 6.9299 | 6.94 | 6.78 | 1067359 |
| 1738280400 | 6.87 | 0.05 | 0.73 | 6.86 | 6.9 | 6.83 | 879965 |
| 1738194000 | 6.82 | -0.06 | -0.87 | 6.94 | 6.95 | 6.78 | 620768 |
| 1738107600 | 6.88 | -0.07 | -1.01 | 6.95 | 6.96 | 6.85 | 783619 |
| 1738021200 | 6.95 | -0.01 | -0.14 | 6.98 | 6.98 | 6.92 | 705363 |
| 1737762000 | 6.96 | -0.14 | -1.97 | 6.96 | 7 | 6.93 | 810326 |
| 1737675600 | 7.1 | 0 | 0.00 | 7.1 | 7.1 | 7.1 | 0 |
| 1737589200 | 7.1 | 0.08 | 1.14 | 7.06 | 7.12 | 7.02 | 810172 |
| 1737502800 | 7.02 | 0.04 | 0.57 | 7 | 7.09 | 6.98 | 1013587 |
| 1737157200 | 6.98 | -0.01 | -0.14 | 7.01 | 7.01 | 6.94 | 662749 |
| 1737070800 | 6.99 | 0.04 | 0.58 | 6.98 | 7 | 6.92 | 669100 |
| 1736984400 | 6.95 | 0.04 | 0.58 | 6.97 | 7.0212 | 6.9 | 1298212 |
| 1736898000 | 6.91 | -0.05 | -0.72 | 6.98 | 6.98 | 6.9072 | 810185 |
| 1736811600 | 6.96 | 0.14 | 2.05 | 6.84 | 6.96 | 6.79 | 979404 |
| 1736552400 | 6.82 | 0.04 | 0.59 | 6.78 | 6.9 | 6.75 | 1124850 |
| 1736379600 | 6.78 | -0.09 | -1.31 | 6.88 | 6.905 | 6.77 | 963076 |
| 1736293200 | 6.87 | 0.14 | 2.08 | 6.73 | 6.89 | 6.71 | 1955422 |
| 1736206800 | 6.73 | -0.02 | -0.30 | 6.75 | 6.78 | 6.7 | 577220 |
| 1735947600 | 6.75 | 0 | 0.00 | 6.78 | 6.835 | 6.715 | 718397 |
| 1735861200 | 6.75 | -0.07 | -1.03 | 6.84 | 6.84 | 6.72 | 867508 |
| 1735688400 | 6.82 | 0.11 | 1.64 | 6.8 | 6.838 | 6.76 | 687884 |
| 1735602000 | 6.71 | 0.04 | 0.60 | 6.71 | 6.82 | 6.67 | 961576 |
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
