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 | 0.96 | 19.4331983806 | 4.94 | 6.4 | 4.87 | 23220517 | 5.91577949 | CS |
| 4 | 0.45 | 8.25688073394 | 5.45 | 6.59 | 4.8 | 20358551 | 5.50264635 | CS |
| 12 | 0.65 | 12.380952381 | 5.25 | 6.59 | 4.7 | 12318441 | 5.50572427 | CS |
| 26 | 0.74 | 14.3410852713 | 5.16 | 7.69 | 4.66 | 9008037 | 5.53599881 | CS |
| 52 | 0.04 | 0.682593856655 | 5.86 | 7.69 | 4.5 | 7033101 | 5.6022836 | CS |
| 156 | -3.26 | -35.5895196507 | 9.16 | 11.98 | 3.15 | 5820718 | 5.8971271 | CS |
| 260 | -4.77 | -44.7047797563 | 10.67 | 14.33 | 3.15 | 5622405 | 6.08778859 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731541200 | 5.9 | -0.42 | -6.65 | 6.15 | 6.18 | 5.78 | 18747837 |
| 1731454800 | 6.32 | 0.05 | 0.80 | 5.99 | 6.4 | 5.95 | 23906370 |
| 1731368400 | 6.2699999 | 1.06 | 20.35 | 5.38 | 6.28 | 5.34 | 40600385 |
| 1731109200 | 5.21 | 0.11 | 2.16 | 5.1049 | 5.3 | 5.05 | 13978650 |
| 1731022800 | 5.1 | 0.03 | 0.59 | 4.9295 | 5.15 | 4.87 | 16702656 |
| 1730936400 | 5.07 | -0.03 | -0.59 | 5.17 | 5.17 | 5 | 15594306 |
| 1730850000 | 5.1 | 0.06 | 1.19 | 5.0698 | 5.115 | 4.94 | 12727968 |
| 1730763600 | 5.04 | 0.17 | 3.49 | 4.91 | 5.11 | 4.87 | 13251361 |
| 1730500800 | 4.87 | 0.07 | 1.46 | 4.9 | 4.99 | 4.8 | 11972189 |
| 1730414400 | 4.8 | -0.19 | -3.81 | 4.94 | 4.9596 | 4.8 | 15066822 |
| 1730328000 | 4.99 | -0.02 | -0.40 | 4.9399 | 5.0599999 | 4.93 | 11546871 |
| 1730241600 | 5.01 | -0.26 | -4.93 | 5.25 | 5.25 | 4.96 | 24610366 |
| 1730155200 | 5.2699999 | 0.11 | 2.13 | 5.2699999 | 5.37 | 5.21 | 19121124 |
| 1729896000 | 5.16 | -0.88 | -14.57 | 5.16 | 5.34 | 5.07 | 81160343 |
| 1729809600 | 6.04 | -0.2 | -3.21 | 6.38 | 6.43 | 5.93 | 16016038 |
| 1729723200 | 6.24 | 0.06 | 0.97 | 6.35 | 6.59 | 6 | 17852610 |
| 1729636800 | 6.18 | 0.69 | 12.57 | 5.5359999 | 6.26 | 5.4413 | 24989101 |
| 1729550400 | 5.49 | -0.12 | -2.14 | 5.6 | 5.94 | 5.4 | 9912831 |
| 1729291200 | 5.61 | 0.1 | 1.81 | 5.55 | 5.76 | 5.5199999 | 6296475 |
| 1729204800 | 5.51 | -0.04 | -0.72 | 5.45 | 5.53 | 5.375 | 5354750 |
| 1729118400 | 5.55 | 0.13 | 2.40 | 5.48 | 5.63 | 5.44 | 5146437 |
| 1729032000 | 5.42 | -0.12 | -2.17 | 5.54 | 5.61 | 5.36 | 5549826 |
| 1728945600 | 5.54 | -0.15 | -2.64 | 5.68 | 5.69 | 5.51 | 6988633 |
| 1728686400 | 5.69 | 0.2 | 3.64 | 5.42 | 5.7 | 5.41 | 4475601 |
| 1728600000 | 5.49 | -0.17 | -3.00 | 5.4597 | 5.5 | 5.35 | 6434959 |
| 1728513600 | 5.66 | -0.01 | -0.18 | 5.67 | 5.79 | 5.6 | 6450787 |
| 1728427200 | 5.67 | -0.31 | -5.18 | 5.95 | 5.95 | 5.61 | 8372312 |
| 1728340800 | 5.98 | 0.03 | 0.50 | 5.95 | 6.2 | 5.74 | 13110160 |
| 1728081600 | 5.95 | 0.34 | 6.06 | 5.9601 | 6.13 | 5.7 | 16806675 |
| 1727995200 | 5.61 | -0.53 | -8.63 | 6.01 | 6.01 | 5.5199999 | 19057521 |
| 1727908800 | 6.14 | 1.34 | 27.92 | 5.69 | 6.32 | 5.19 | 66006953 |
| 1727822400 | 4.8 | -0.23 | -4.57 | 5.04 | 5.07 | 4.78 | 8536553 |
| 1727735520 | 5.03 | -0.19 | -3.64 | 5.2 | 5.2 | 5 | 5993254 |
| 1727476800 | 5.22 | 0.11 | 2.15 | 5.16 | 5.41 | 5.16 | 6770173 |
| 1727390400 | 5.11 | 0.06 | 1.19 | 5.17 | 5.22 | 5.05 | 5085058 |
| 1727304000 | 5.05 | -0.1 | -1.94 | 5.15 | 5.21 | 5 | 4888312 |
| 1727217600 | 5.15 | 0.03 | 0.59 | 5.16 | 5.245 | 5.1 | 4780508 |
| 1727131200 | 5.12 | -0.04 | -0.78 | 5.18 | 5.255 | 5.1 | 3564835 |
| 1726872000 | 5.16 | -0.02 | -0.39 | 5.24 | 5.24 | 5.1 | 9895719 |
| 1726785600 | 5.18 | -0.02 | -0.38 | 5.385 | 5.39 | 5.13 | 4784328 |
| 1726699200 | 5.2 | -0.06 | -1.14 | 5.22 | 5.5 | 5.14 | 5546290 |
| 1726612800 | 5.26 | -0.06 | -1.13 | 5.37 | 5.44 | 5.25 | 4015977 |
| 1726526400 | 5.32 | -0.11 | -2.03 | 5.4 | 5.4 | 5.2699999 | 3870674 |
| 1726267200 | 5.43 | 0.08 | 1.50 | 5.4 | 5.46 | 5.345 | 3988018 |
| 1726180800 | 5.35 | 0.03 | 0.56 | 5.2643 | 5.39 | 5.13 | 4442431 |
| 1726094400 | 5.32 | 0.17 | 3.30 | 5.09 | 5.35 | 5.05 | 6577590 |
| 1726008000 | 5.15 | 0.16 | 3.21 | 4.99 | 5.16 | 4.864 | 3529060 |
| 1725921600 | 4.99 | 0.22 | 4.61 | 4.8 | 5.01 | 4.8 | 4827504 |
| 1725662400 | 4.7699999 | -0.06 | -1.24 | 4.8499 | 4.85 | 4.7 | 4885517 |
| 1725576000 | 4.83 | -0.05 | -1.02 | 4.95 | 5.0199999 | 4.82 | 4670133 |
| 1725489600 | 4.88 | -0.04 | -0.81 | 4.9 | 5.07 | 4.855 | 4661130 |
| 1725403200 | 4.92 | -0.08 | -1.60 | 5.045 | 5.07 | 4.89 | 6302638 |
| 1725057600 | 5 | -0.14 | -2.72 | 5.17 | 5.209 | 4.98 | 5221510 |
| 1724971200 | 5.14 | 0.2 | 4.05 | 5.04 | 5.32 | 5.01 | 7235281 |
| 1724884800 | 4.94 | -0.12 | -2.37 | 5.07 | 5.09 | 4.94 | 5061501 |
| 1724798400 | 5.0599999 | -0.15 | -2.88 | 5.16 | 5.18 | 5.0199999 | 4500562 |
| 1724712000 | 5.21 | 0.1 | 1.96 | 5.16 | 5.245 | 5.1 | 4355495 |
| 1724452800 | 5.11 | 0.13 | 2.61 | 5.05 | 5.17 | 5.01 | 4718393 |
| 1724366400 | 4.98 | -0.26 | -4.96 | 5.25 | 5.285 | 4.97 | 6153359 |
| 1724280000 | 5.24 | 0.19 | 3.76 | 5.11 | 5.3 | 5.11 | 3446215 |
| 1724193600 | 5.05 | -0.13 | -2.51 | 5.19 | 5.2 | 5.04 | 3243135 |
| 1724107200 | 5.18 | 0.03 | 0.58 | 5.19 | 5.23 | 5.1 | 2794628 |
| 1723848000 | 5.15 | -0.06 | -1.15 | 5.24 | 5.34 | 5.11 | 4145831 |
| 1723761600 | 5.21 | 0.25 | 5.04 | 5.09 | 5.2699999 | 5.0599999 | 5395991 |
| 1723675200 | 4.96 | -0.11 | -2.17 | 5.12 | 5.18 | 4.96 | 4234625 |
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
