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 | 0.02 | 0.363636363636 | 5.5 | 5.59 | 5.47 | 664471 | 5.55339201 | CS |
| 4 | 0 | 0 | 5.52 | 5.59 | 5.47 | 610701 | 5.54478826 | CS |
| 12 | -0.32 | -5.47945205479 | 5.84 | 5.84 | 5.47 | 724270 | 5.61282704 | CS |
| 26 | -0.38 | -6.4406779661 | 5.9 | 5.94 | 5.47 | 630983 | 5.69133802 | CS |
| 52 | -0.02 | -0.361010830325 | 5.54 | 5.94 | 5.3 | 599568 | 5.65588108 | CS |
| 156 | -0.48 | -8 | 6 | 6.31 | 4.82 | 546896 | 5.38827699 | CS |
| 260 | -1.03 | -15.7251908397 | 6.55 | 6.81 | 3.75 | 630487 | 5.77149294 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646400 | 5.54 | -0.05 | -0.89 | 5.58 | 5.585 | 5.53 | 700781 |
| 1741390800 | 5.59 | 0.03 | 0.54 | 5.55 | 5.59 | 5.54 | 660760 |
| 1741304400 | 5.5599999 | 0 | 0.00 | 5.55 | 5.5789 | 5.53 | 396031 |
| 1741218000 | 5.5599999 | 0.03 | 0.54 | 5.53 | 5.57 | 5.515 | 624048 |
| 1741131600 | 5.53 | 0 | 0.00 | 5.5 | 5.54 | 5.47 | 925941 |
| 1741045200 | 5.53 | -0.02 | -0.36 | 5.57 | 5.575 | 5.53 | 599784 |
| 1740786000 | 5.55 | 0.04 | 0.73 | 5.51 | 5.55 | 5.505 | 641402 |
| 1740699600 | 5.51 | -0.02 | -0.36 | 5.53 | 5.55 | 5.505 | 560739 |
| 1740613200 | 5.53 | 0.01 | 0.18 | 5.53 | 5.55 | 5.5199999 | 661597 |
| 1740526800 | 5.5199999 | 0.01 | 0.18 | 5.53 | 5.53 | 5.51 | 600375 |
| 1740440400 | 5.51 | -0.02 | -0.36 | 5.53 | 5.54 | 5.51 | 697872 |
| 1740181200 | 5.53 | -0.02 | -0.36 | 5.54 | 5.55 | 5.48 | 794278 |
| 1740094800 | 5.55 | 0.01 | 0.18 | 5.5599999 | 5.57 | 5.5199999 | 531932 |
| 1740008400 | 5.54 | -0.01 | -0.18 | 5.55 | 5.5599999 | 5.5199999 | 597365 |
| 1739922000 | 5.55 | 0 | 0.00 | 5.57 | 5.58 | 5.53 | 521766 |
| 1739576400 | 5.55 | -0.04 | -0.72 | 5.5599999 | 5.5599999 | 5.53 | 334297 |
| 1739490000 | 5.59 | 0.02 | 0.36 | 5.58 | 5.59 | 5.5644 | 445430 |
| 1739403600 | 5.57 | 0 | 0.00 | 5.5599999 | 5.57 | 5.5384 | 556565 |
| 1739317200 | 5.57 | 0.05 | 0.91 | 5.5199999 | 5.57 | 5.515 | 737555 |
| 1739230800 | 5.5199999 | -0.01 | -0.18 | 5.53 | 5.54 | 5.49 | 986120 |
| 1738971600 | 5.53 | -0.06 | -1.07 | 5.59 | 5.6 | 5.47 | 1696256 |
| 1738885200 | 5.59 | 0.02 | 0.36 | 5.59 | 5.61 | 5.57 | 807400 |
| 1738798800 | 5.57 | 0.01 | 0.18 | 5.57 | 5.6 | 5.5699 | 487717 |
| 1738712400 | 5.5599999 | -0.01 | -0.18 | 5.58 | 5.59 | 5.55 | 493913 |
| 1738626000 | 5.57 | -0.02 | -0.36 | 5.55 | 5.58 | 5.5199999 | 742092 |
| 1738366800 | 5.59 | 0.01 | 0.18 | 5.57 | 5.59 | 5.5644 | 823774 |
| 1738280400 | 5.58 | 0.01 | 0.18 | 5.59 | 5.59 | 5.55 | 847062 |
| 1738194000 | 5.57 | -0.01 | -0.18 | 5.5599999 | 5.58 | 5.55 | 566066 |
| 1738107600 | 5.58 | 0.01 | 0.18 | 5.59 | 5.6 | 5.53 | 719730 |
| 1738021200 | 5.57 | -0.05 | -0.89 | 5.6 | 5.64 | 5.5599999 | 675219 |
| 1737762000 | 5.62 | 0.03 | 0.54 | 5.59 | 5.62 | 5.5751 | 436899 |
| 1737675600 | 5.59 | 0 | 0.00 | 5.59 | 5.59 | 5.59 | 0 |
| 1737589200 | 5.59 | 0.03 | 0.54 | 5.58 | 5.59 | 5.53 | 821285 |
| 1737502800 | 5.5599999 | -0.11 | -1.94 | 5.64 | 5.6562 | 5.51 | 1676017 |
| 1737157200 | 5.67 | 0.02 | 0.35 | 5.65 | 5.68 | 5.6 | 3440608 |
| 1737070800 | 5.65 | 0.04 | 0.71 | 5.63 | 5.65 | 5.59 | 796219 |
| 1736984400 | 5.61 | -0.08 | -1.41 | 5.65 | 5.69 | 5.6 | 730964 |
| 1736898000 | 5.69 | 0.06 | 1.07 | 5.65 | 5.7 | 5.62 | 871224 |
| 1736811600 | 5.63 | -0.06 | -1.05 | 5.66 | 5.68 | 5.61 | 989932 |
| 1736552400 | 5.69 | -0.03 | -0.52 | 5.7 | 5.7 | 5.655 | 537153 |
| 1736379600 | 5.72 | -0.03 | -0.52 | 5.735 | 5.75 | 5.68 | 354787 |
| 1736293200 | 5.75 | 0.02 | 0.35 | 5.74 | 5.755 | 5.69 | 427305 |
| 1736206800 | 5.73 | -0.02 | -0.35 | 5.742 | 5.7699999 | 5.73 | 450856 |
| 1735947600 | 5.75 | 0.03 | 0.52 | 5.735 | 5.78 | 5.71 | 411264 |
| 1735861200 | 5.72 | 0.03 | 0.53 | 5.7009 | 5.755 | 5.66 | 595824 |
| 1735688400 | 5.69 | -0.05 | -0.87 | 5.8 | 5.82 | 5.67 | 1547110 |
| 1735602000 | 5.74 | 0 | 0.00 | 5.735 | 5.8 | 5.72 | 627552 |
| 1735342800 | 5.74 | -0.04 | -0.69 | 5.7952 | 5.8 | 5.735 | 388235 |
| 1735256400 | 5.78 | 0 | 0.00 | 5.8 | 5.8199 | 5.78 | 349446 |
| 1735077840 | 5.78 | 0.02 | 0.35 | 5.76 | 5.8099999 | 5.73 | 243385 |
| 1734997200 | 5.76 | 0.01 | 0.17 | 5.76 | 5.7699999 | 5.73 | 463618 |
| 1734738000 | 5.75 | 0.06 | 1.05 | 5.69 | 5.775 | 5.66 | 375662 |
| 1734651600 | 5.69 | -0.04 | -0.70 | 5.7769 | 5.78 | 5.68 | 554900 |
| 1734565200 | 5.73 | -0.08 | -1.38 | 5.8179 | 5.84 | 5.7217 | 602786 |
| 1734478800 | 5.8099999 | -0.06 | -1.02 | 5.83 | 5.84 | 5.8 | 477688 |
| 1734392400 | 5.87 | 0 | 0.00 | 5.86 | 5.87 | 5.83 | 628584 |
| 1734133200 | 5.87 | -0.02 | -0.34 | 5.85 | 5.87 | 5.82 | 542643 |
| 1734046800 | 5.89 | -0.04 | -0.67 | 5.933 | 5.94 | 5.88 | 558057 |
| 1733960400 | 5.93 | 0.01 | 0.17 | 5.92 | 5.94 | 5.91 | 446579 |
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
