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 | 0.53 | 9.77859778598 | 5.42 | 6.235 | 5.345 | 1248363 | 5.8271686 | CS |
| 4 | -0.85 | -12.5 | 6.8 | 7.155 | 5.33 | 937710 | 6.00003028 | CS |
| 12 | -1.35 | -18.4931506849 | 7.3 | 7.93 | 5.33 | 664576 | 6.60490118 | CS |
| 26 | -1.35 | -18.4931506849 | 7.3 | 7.93 | 5.33 | 664576 | 6.60490118 | CS |
| 52 | -1.35 | -18.4931506849 | 7.3 | 7.93 | 5.33 | 664576 | 6.60490118 | CS |
| 156 | -1.35 | -18.4931506849 | 7.3 | 7.93 | 5.33 | 664576 | 6.60490118 | CS |
| 260 | -1.35 | -18.4931506849 | 7.3 | 7.93 | 5.33 | 664576 | 6.60490118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741819200 | 6.08 | 0.1 | 1.67 | 6.05 | 6.235 | 6.015 | 878640 |
| 1741732800 | 5.98 | 0.2 | 3.46 | 5.8 | 6.03 | 5.766 | 1179775 |
| 1741646400 | 5.78 | 0.03 | 0.52 | 5.65 | 5.84 | 5.65 | 1549054 |
| 1741390800 | 5.75 | 0.11 | 1.95 | 5.71 | 5.93 | 5.58 | 1460662 |
| 1741304400 | 5.64 | 0.11 | 1.99 | 5.42 | 5.69 | 5.345 | 1140942 |
| 1741218000 | 5.53 | 0.08 | 1.47 | 5.38 | 5.565 | 5.33 | 2166755 |
| 1741131600 | 5.45 | -0.27 | -4.72 | 5.64 | 5.66 | 5.44 | 1251118 |
| 1741045200 | 5.72 | -0.38 | -6.23 | 6.12 | 6.1449999 | 5.6 | 880334 |
| 1740786000 | 6.1 | 0.1 | 1.67 | 6.04 | 6.17 | 5.965 | 1029489 |
| 1740699600 | 6 | -0.35 | -5.51 | 5.83 | 6.54 | 5.73 | 1597191 |
| 1740613200 | 6.35 | 0 | 0.00 | 6.32 | 6.495 | 6.275 | 667504 |
| 1740526800 | 6.35 | -0.17 | -2.61 | 6.57 | 6.57 | 6.3 | 693030 |
| 1740440400 | 6.5199999 | -0.05 | -0.76 | 6.65 | 6.65 | 6.49 | 601152 |
| 1740181200 | 6.57 | -0.14 | -2.09 | 6.79 | 6.79 | 6.445 | 807115 |
| 1740094800 | 6.71 | -0.17 | -2.47 | 6.85 | 6.88 | 6.68 | 477044 |
| 1740008400 | 6.88 | -0.13 | -1.85 | 6.94 | 6.975 | 6.85 | 343234 |
| 1739922000 | 7.01 | 0.04 | 0.57 | 7.09 | 7.115 | 6.93 | 359569 |
| 1739576400 | 6.97 | 0.01 | 0.14 | 7 | 7.155 | 6.955 | 349793 |
| 1739490000 | 6.96 | 0.18 | 2.65 | 6.8 | 6.96 | 6.73 | 351357 |
| 1739403600 | 6.78 | -0.01 | -0.15 | 6.72 | 6.81 | 6.6438 | 561638 |
| 1739317200 | 6.79 | 0.11 | 1.65 | 6.7 | 6.85 | 6.64 | 314466 |
| 1739230800 | 6.68 | 0.13 | 1.98 | 6.68 | 6.79 | 6.5 | 516800 |
| 1738971600 | 6.55 | -0.21 | -3.11 | 6.82 | 7.01 | 6.55 | 640051 |
| 1738885200 | 6.76 | -0.25 | -3.57 | 7.1 | 7.11 | 6.74 | 869194 |
| 1738798800 | 7.01 | 0.16 | 2.34 | 6.88 | 7.12 | 6.82 | 1199167 |
| 1738712400 | 6.85 | 0 | 0.00 | 6.77 | 6.96 | 6.7401 | 1751672 |
| 1738626000 | 6.85 | -0.07 | -1.01 | 6.91 | 6.94 | 6.74 | 377417 |
| 1738366800 | 6.92 | -0.29 | -4.02 | 7.23 | 7.23 | 6.845 | 480791 |
| 1738280400 | 7.21 | 0.09 | 1.26 | 7.15 | 7.3 | 7.1 | 289570 |
| 1738194000 | 7.12 | -0.05 | -0.70 | 7.12 | 7.215 | 7.035 | 312677 |
| 1738107600 | 7.17 | -0.08 | -1.10 | 7.25 | 7.28 | 7.06 | 447685 |
| 1738021200 | 7.25 | -0.42 | -5.48 | 7.66 | 7.66 | 7.25 | 564838 |
| 1737762000 | 7.67 | 0.13 | 1.72 | 7.6 | 7.69 | 7.51 | 306304 |
| 1737675600 | 7.54 | 0 | 0.00 | 7.54 | 7.54 | 7.54 | 0 |
| 1737589200 | 7.54 | -0.19 | -2.46 | 7.68 | 7.725 | 7.54 | 248655 |
| 1737502800 | 7.73 | 0.04 | 0.52 | 7.79 | 7.92 | 7.7 | 463718 |
| 1737157200 | 7.69 | 0.09 | 1.18 | 7.72 | 7.7995 | 7.61 | 372668 |
| 1737070800 | 7.6 | 0.04 | 0.53 | 7.55 | 7.68 | 7.445 | 302692 |
| 1736984400 | 7.56 | 0.12 | 1.61 | 7.56 | 7.58 | 7.46 | 503866 |
| 1736898000 | 7.44 | 0.08 | 1.09 | 7.37 | 7.59 | 7.31 | 382488 |
| 1736811600 | 7.36 | 0.12 | 1.66 | 7.17 | 7.46 | 7.16 | 360882 |
| 1736552400 | 7.24 | -0.11 | -1.50 | 7.485 | 7.49 | 7.19 | 368726 |
| 1736379600 | 7.35 | -0.16 | -2.13 | 7.39 | 7.52 | 7.35 | 351038 |
| 1736293200 | 7.51 | -0.06 | -0.79 | 7.63 | 7.72 | 7.45 | 507326 |
| 1736206800 | 7.57 | -0.17 | -2.20 | 7.8 | 7.915 | 7.56 | 423127 |
| 1735947600 | 7.74 | 0.1 | 1.31 | 7.745 | 7.79 | 7.58 | 312391 |
| 1735861200 | 7.64 | -0.03 | -0.39 | 7.81 | 7.93 | 7.55 | 447440 |
| 1735688400 | 7.67 | 0.22 | 2.95 | 7.53 | 7.79 | 7.52 | 504338 |
| 1735602000 | 7.45 | 0.1 | 1.36 | 7.265 | 7.52 | 7.26 | 330529 |
| 1735342800 | 7.35 | -0.07 | -0.94 | 7.405 | 7.515 | 7.22 | 283504 |
| 1735256400 | 7.42 | 0.11 | 1.50 | 7.34 | 7.45 | 7.175 | 297270 |
| 1735077840 | 7.31 | 0.01 | 0.14 | 7.3 | 7.31 | 7.11 | 288220 |
| 1734997200 | 7.3 | -0.03 | -0.41 | 7.36 | 7.39 | 7.21 | 402148 |
| 1734738000 | 7.33 | 0.09 | 1.24 | 7.08 | 7.365 | 7.08 | 1581740 |
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
