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 | -0.19 | -3.33919156415 | 5.69 | 5.7199 | 5.48 | 747717 | 5.60617842 | CS |
| 4 | -0.09 | -1.61001788909 | 5.59 | 5.7199 | 5.33 | 676187 | 5.53510946 | CS |
| 12 | 0.06 | 1.10294117647 | 5.44 | 5.7199 | 5.32 | 527043 | 5.52840749 | CS |
| 26 | 0.03 | 0.54844606947 | 5.47 | 5.85 | 5.31 | 559432 | 5.52907522 | CS |
| 52 | -0.03 | -0.542495479204 | 5.53 | 5.85 | 5.09 | 553141 | 5.4645612 | CS |
| 156 | -1.45 | -20.8633093525 | 6.95 | 7.09 | 4.5593 | 527612 | 5.58191916 | CS |
| 260 | 1.09 | 24.716553288 | 4.41 | 7.57 | 3.79 | 578808 | 5.89492827 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201600 | 5.5 | -0.04 | -0.72 | 5.51 | 5.5399 | 5.48 | 446099 |
| 1743115200 | 5.54 | 0.01 | 0.18 | 5.51 | 5.565 | 5.5 | 369511 |
| 1743028800 | 5.53 | -0.04 | -0.72 | 5.58 | 5.595 | 5.5199999 | 401243 |
| 1742942400 | 5.57 | -0.1 | -1.76 | 5.66 | 5.66 | 5.57 | 585552 |
| 1742856000 | 5.67 | 0.07 | 1.25 | 5.69 | 5.7199 | 5.64 | 1936181 |
| 1742596800 | 5.6 | 0.11 | 2.00 | 5.47 | 5.6 | 5.46 | 1617309 |
| 1742510400 | 5.49 | 0.06 | 1.10 | 5.43 | 5.498 | 5.41 | 565261 |
| 1742424000 | 5.43 | 0.06 | 1.12 | 5.39 | 5.46 | 5.37 | 549341 |
| 1742337600 | 5.37 | -0.02 | -0.37 | 5.36 | 5.385 | 5.33 | 459693 |
| 1742251200 | 5.39 | -0.1 | -1.82 | 5.36 | 5.3987999 | 5.34 | 1028474 |
| 1741992000 | 5.49 | 0.03 | 0.55 | 5.49 | 5.535 | 5.471 | 527972 |
| 1741905600 | 5.46 | -0.05 | -0.91 | 5.51 | 5.515 | 5.46 | 549681 |
| 1741819200 | 5.51 | -0.02 | -0.36 | 5.55 | 5.55 | 5.44 | 562921 |
| 1741732800 | 5.53 | 0.07 | 1.28 | 5.47 | 5.5499 | 5.44 | 671883 |
| 1741646400 | 5.46 | -0.14 | -2.50 | 5.5199999 | 5.58 | 5.46 | 755441 |
| 1741390800 | 5.6 | 0.03 | 0.54 | 5.58 | 5.6211 | 5.5303 | 478326 |
| 1741304400 | 5.57 | -0.02 | -0.36 | 5.5599999 | 5.5999 | 5.51 | 478003 |
| 1741218000 | 5.59 | 0.06 | 1.08 | 5.54 | 5.59 | 5.4912 | 456113 |
| 1741131600 | 5.53 | -0.02 | -0.36 | 5.54 | 5.57 | 5.455 | 587950 |
| 1741045200 | 5.55 | -0.02 | -0.36 | 5.59 | 5.615 | 5.55 | 496784 |
| 1740786000 | 5.57 | 0.1 | 1.83 | 5.5 | 5.57 | 5.48 | 282143 |
| 1740699600 | 5.47 | -0.06 | -1.08 | 5.53 | 5.5599999 | 5.47 | 562939 |
| 1740613200 | 5.53 | -0.02 | -0.36 | 5.54 | 5.59 | 5.53 | 352801 |
| 1740526800 | 5.55 | 0.01 | 0.18 | 5.5599999 | 5.585 | 5.5 | 609662 |
| 1740440400 | 5.54 | -0.01 | -0.18 | 5.5599999 | 5.57 | 5.53 | 371234 |
| 1740181200 | 5.55 | -0.06 | -1.07 | 5.63 | 5.63 | 5.55 | 453667 |
| 1740094800 | 5.61 | -0.03 | -0.53 | 5.63 | 5.6315 | 5.58 | 390943 |
| 1740008400 | 5.64 | 0.05 | 0.89 | 5.59 | 5.64 | 5.57 | 453214 |
| 1739922000 | 5.59 | 0.04 | 0.72 | 5.55 | 5.6 | 5.55 | 438061 |
| 1739576400 | 5.55 | -0.01 | -0.18 | 5.57 | 5.62 | 5.54 | 530994 |
| 1739490000 | 5.5599999 | 0.01 | 0.18 | 5.54 | 5.57 | 5.53 | 298495 |
| 1739403600 | 5.55 | 0 | 0.00 | 5.5 | 5.58 | 5.45 | 627897 |
| 1739317200 | 5.55 | 0.01 | 0.18 | 5.54 | 5.5648 | 5.5199999 | 252514 |
| 1739230800 | 5.54 | 0.01 | 0.18 | 5.54 | 5.5776 | 5.5199999 | 285005 |
| 1738971600 | 5.53 | -0.03 | -0.54 | 5.55 | 5.59 | 5.51 | 352386 |
| 1738885200 | 5.5599999 | -0.01 | -0.18 | 5.59 | 5.6099 | 5.54 | 351606 |
| 1738798800 | 5.57 | 0.06 | 1.09 | 5.53 | 5.57 | 5.525 | 299147 |
| 1738712400 | 5.51 | 0 | 0.00 | 5.51 | 5.533 | 5.5 | 375975 |
| 1738626000 | 5.51 | -0.02 | -0.36 | 5.46 | 5.55 | 5.43 | 640130 |
| 1738366800 | 5.53 | -0.05 | -0.90 | 5.575 | 5.61 | 5.53 | 381445 |
| 1738280400 | 5.58 | 0.04 | 0.72 | 5.54 | 5.59 | 5.53 | 414423 |
| 1738194000 | 5.54 | -0.09 | -1.60 | 5.62 | 5.63 | 5.525 | 671662 |
| 1738107600 | 5.63 | -0.02 | -0.35 | 5.65 | 5.665 | 5.615 | 297396 |
| 1738021200 | 5.65 | 0 | 0.00 | 5.59 | 5.67 | 5.5599999 | 667402 |
| 1737762000 | 5.65 | 0.14 | 2.54 | 5.54 | 5.675 | 5.54 | 993753 |
| 1737675600 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1737589200 | 5.51 | -0.03 | -0.54 | 5.5599999 | 5.58 | 5.51 | 395259 |
| 1737502800 | 5.54 | 0.04 | 0.73 | 5.5 | 5.55 | 5.495 | 317160 |
| 1737157200 | 5.5 | 0.06 | 1.10 | 5.48 | 5.5 | 5.469 | 423245 |
| 1737070800 | 5.44 | 0 | 0.00 | 5.45 | 5.46 | 5.4 | 228478 |
| 1736984400 | 5.44 | 0.08 | 1.49 | 5.43 | 5.47 | 5.42 | 398583 |
| 1736898000 | 5.36 | 0 | 0.00 | 5.4 | 5.41 | 5.32 | 600712 |
| 1736811600 | 5.36 | -0.02 | -0.37 | 5.35 | 5.38 | 5.33 | 334179 |
| 1736552400 | 5.38 | 0 | 0.00 | 5.35 | 5.38 | 5.32 | 623930 |
| 1736379600 | 5.38 | 0.01 | 0.19 | 5.38 | 5.38 | 5.35 | 390658 |
| 1736293200 | 5.37 | -0.02 | -0.37 | 5.36 | 5.4 | 5.35 | 522752 |
| 1736206800 | 5.39 | -0.03 | -0.55 | 5.44 | 5.48 | 5.385 | 400832 |
| 1735947600 | 5.42 | 0.05 | 0.93 | 5.43 | 5.44 | 5.3881 | 309851 |
| 1735861200 | 5.37 | -0.01 | -0.19 | 5.42 | 5.42 | 5.3601 | 445728 |
| 1735688400 | 5.38 | 0 | 0.00 | 5.4 | 5.44 | 5.38 | 394026 |
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
