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 | 0.1 | 1.59744408946 | 6.26 | 6.4169 | 6.25 | 62803 | 6.32248995 | CS |
| 4 | 0.04 | 0.632911392405 | 6.32 | 6.4248 | 6.15 | 89799 | 6.25597465 | CS |
| 12 | -0.08 | -1.24223602484 | 6.44 | 6.582 | 6.15 | 79524 | 6.36301347 | CS |
| 26 | 0.13 | 2.08667736758 | 6.23 | 6.582 | 6.15 | 76888 | 6.35177318 | CS |
| 52 | 0.24 | 3.92156862745 | 6.12 | 6.7 | 6.01 | 71502 | 6.33891131 | CS |
| 156 | -2 | -23.9234449761 | 8.36 | 8.7 | 5.63 | 80180 | 6.48826844 | CS |
| 260 | -1.93 | -23.2810615199 | 8.29 | 9.086 | 5.49 | 87680 | 7.25776143 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733269200 | 6.37 | 0.02 | 0.31 | 6.33 | 6.4169 | 6.33 | 69697 |
| 1733182800 | 6.35 | 0.03 | 0.55 | 6.36 | 6.36 | 6.32 | 69739 |
| 1732917840 | 6.315 | 0.07 | 1.04 | 6.29 | 6.3399 | 6.29 | 44197 |
| 1732750800 | 6.25 | 0 | 0.00 | 6.26 | 6.29 | 6.25 | 67579 |
| 1732664400 | 6.25 | -0.04 | -0.64 | 6.28 | 6.3 | 6.23 | 98135 |
| 1732578000 | 6.29 | 0.03 | 0.48 | 6.28 | 6.3 | 6.25 | 101388 |
| 1732318800 | 6.26 | 0.02 | 0.32 | 6.24 | 6.2699999 | 6.24 | 58028 |
| 1732232400 | 6.24 | 0.04 | 0.65 | 6.2 | 6.26 | 6.2 | 82767 |
| 1732146000 | 6.2 | 0 | 0.00 | 6.16 | 6.26 | 6.16 | 131777 |
| 1732059600 | 6.2 | 0.01 | 0.16 | 6.21 | 6.225 | 6.18 | 82783 |
| 1731973200 | 6.19 | 0.03 | 0.49 | 6.15 | 6.1990999 | 6.15 | 110383 |
| 1731714000 | 6.16 | -0.04 | -0.65 | 6.22 | 6.227 | 6.16 | 105427 |
| 1731627600 | 6.2 | -0.04 | -0.64 | 6.23 | 6.2567 | 6.195 | 240578 |
| 1731541200 | 6.24 | -0.02 | -0.32 | 6.28 | 6.3 | 6.24 | 85355 |
| 1731454800 | 6.26 | -0.11 | -1.73 | 6.3099999 | 6.3299 | 6.26 | 133352 |
| 1731368400 | 6.37 | -0.02 | -0.31 | 6.37 | 6.4248 | 6.36 | 59837 |
| 1731109200 | 6.39 | 0.02 | 0.31 | 6.36 | 6.4 | 6.3521 | 52841 |
| 1731022800 | 6.37 | 0.04 | 0.63 | 6.32 | 6.3757 | 6.32 | 75002 |
| 1730936400 | 6.33 | 0.01 | 0.16 | 6.32 | 6.34 | 6.3002 | 37316 |
| 1730850000 | 6.32 | -0.03 | -0.47 | 6.33 | 6.36 | 6.3099999 | 105293 |
| 1730763600 | 6.35 | 0 | 0.00 | 6.39 | 6.39 | 6.33 | 65722 |
| 1730500800 | 6.35 | 0.01 | 0.16 | 6.38 | 6.39 | 6.35 | 128407 |
| 1730414400 | 6.34 | 0.01 | 0.16 | 6.34 | 6.3499 | 6.3099999 | 69894 |
| 1730328000 | 6.33 | 0.03 | 0.48 | 6.33 | 6.35 | 6.3099999 | 63305 |
| 1730241600 | 6.3 | -0.05 | -0.79 | 6.33 | 6.33 | 6.3 | 29857 |
| 1730155200 | 6.35 | 0.04 | 0.63 | 6.33 | 6.36 | 6.26 | 138856 |
| 1729896000 | 6.3099999 | -0.02 | -0.32 | 6.34 | 6.38 | 6.3099999 | 171459 |
| 1729809600 | 6.33 | -0.01 | -0.08 | 6.34 | 6.37 | 6.3099999 | 87718 |
| 1729723200 | 6.335 | -0.07 | -1.02 | 6.39 | 6.39 | 6.33 | 49491 |
| 1729636800 | 6.4 | 0.02 | 0.31 | 6.41 | 6.41 | 6.38 | 65437 |
| 1729550400 | 6.38 | -0.02 | -0.31 | 6.42 | 6.42 | 6.36 | 106950 |
| 1729291200 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 51309 |
| 1729204800 | 6.41 | -0.03 | -0.47 | 6.43 | 6.44 | 6.4 | 45725 |
| 1729118400 | 6.44 | 0.03 | 0.47 | 6.43 | 6.46 | 6.43 | 42251 |
| 1729032000 | 6.41 | -0.08 | -1.23 | 6.45 | 6.45 | 6.398 | 62239 |
| 1728945600 | 6.49 | -0.02 | -0.31 | 6.53 | 6.53 | 6.48 | 48918 |
| 1728686400 | 6.51 | 0.01 | 0.14 | 6.5199999 | 6.5199999 | 6.4949 | 37860 |
| 1728600000 | 6.5007 | -0.02 | -0.30 | 6.51 | 6.54 | 6.5 | 52027 |
| 1728513600 | 6.5199999 | 0.01 | 0.15 | 6.5 | 6.525 | 6.5 | 45603 |
| 1728427200 | 6.51 | 0.04 | 0.62 | 6.5 | 6.51 | 6.49 | 25239 |
| 1728340800 | 6.47 | -0.03 | -0.46 | 6.5 | 6.5195999 | 6.47 | 53317 |
| 1728081600 | 6.5 | -0.04 | -0.61 | 6.55 | 6.55 | 6.5 | 54666 |
| 1727995200 | 6.54 | -0.03 | -0.46 | 6.54 | 6.5599999 | 6.54 | 55269 |
| 1727908800 | 6.57 | 0 | 0.08 | 6.57 | 6.57 | 6.55 | 69523 |
| 1727822400 | 6.565 | -0.01 | -0.08 | 6.58 | 6.582 | 6.53 | 114417 |
| 1727736000 | 6.57 | 0.06 | 0.92 | 6.53 | 6.57 | 6.51 | 101752 |
| 1727476800 | 6.51 | 0.05 | 0.77 | 6.48 | 6.515 | 6.478 | 97429 |
| 1727390400 | 6.46 | 0 | 0.08 | 6.49 | 6.49 | 6.4501 | 57997 |
| 1727304000 | 6.455 | -0.01 | -0.15 | 6.47 | 6.49 | 6.45 | 82382 |
| 1727217600 | 6.465 | 0.04 | 0.54 | 6.44 | 6.47 | 6.43 | 63287 |
| 1727131200 | 6.43 | -0.01 | -0.16 | 6.44 | 6.4494999 | 6.42 | 38075 |
| 1726872000 | 6.44 | -0.01 | -0.08 | 6.46 | 6.4672 | 6.44 | 33369 |
| 1726785600 | 6.445 | -0.01 | -0.08 | 6.47 | 6.47 | 6.42 | 111117 |
| 1726699200 | 6.45 | 0.01 | 0.16 | 6.42 | 6.46 | 6.4 | 87114 |
| 1726612800 | 6.44 | -0.02 | -0.31 | 6.42 | 6.45 | 6.4 | 80138 |
| 1726526400 | 6.46 | 0.05 | 0.78 | 6.45 | 6.47 | 6.4349999 | 98744 |
| 1726267200 | 6.41 | 0.01 | 0.16 | 6.4 | 6.45 | 6.4 | 94737 |
| 1726180800 | 6.4 | -0.01 | -0.16 | 6.41 | 6.43 | 6.4 | 68988 |
| 1726094400 | 6.41 | 0.01 | 0.16 | 6.44 | 6.44 | 6.39 | 129835 |
| 1726008000 | 6.4 | -0.01 | -0.16 | 6.4 | 6.43 | 6.4 | 121978 |
| 1725921600 | 6.41 | 0 | 0.00 | 6.41 | 6.45 | 6.41 | 75581 |
| 1725662400 | 6.41 | -0.01 | -0.08 | 6.42 | 6.43 | 6.39 | 83245 |
| 1725576000 | 6.415 | 0 | 0.08 | 6.4 | 6.44 | 6.4 | 105271 |
| 1725489600 | 6.41 | 0.01 | 0.16 | 6.39 | 6.43 | 6.39 | 78542 |
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
