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 | -0.06 | -1.02389078498 | 5.86 | 5.88 | 5.75 | 77566 | 5.82870556 | CS |
| 4 | 0.06 | 1.04529616725 | 5.74 | 5.99 | 5.74 | 79754 | 5.89345599 | CS |
| 12 | 0.12 | 2.11267605634 | 5.68 | 5.99 | 5.5 | 131397 | 5.74564131 | CS |
| 26 | -0.38 | -6.14886731392 | 6.18 | 6.34 | 5.5 | 113582 | 5.87881512 | CS |
| 52 | -0.03 | -0.514579759863 | 5.83 | 6.34 | 5.5 | 93174 | 5.86820529 | CS |
| 156 | -2.18 | -27.3182957393 | 7.98 | 8.005 | 4.85 | 91903 | 6.12014036 | CS |
| 260 | -2.09 | -26.4892268695 | 7.89 | 9.88 | 4.85 | 77990 | 6.93773546 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 5.8 | -0.05 | -0.85 | 5.82 | 5.82 | 5.75 | 31641 |
| 1741819200 | 5.85 | 0 | 0.00 | 5.87 | 5.87 | 5.83 | 37789 |
| 1741732800 | 5.85 | 0.03 | 0.52 | 5.87 | 5.8707 | 5.83 | 54592 |
| 1741646400 | 5.82 | -0.01 | -0.17 | 5.8099999 | 5.88 | 5.8099999 | 140041 |
| 1741390800 | 5.83 | -0.03 | -0.51 | 5.86 | 5.8789 | 5.82 | 124066 |
| 1741304400 | 5.86 | -0.05 | -0.85 | 5.88 | 5.89 | 5.855 | 69059 |
| 1741218000 | 5.91 | 0.01 | 0.17 | 5.93 | 5.9391999 | 5.9 | 63782 |
| 1741131600 | 5.9 | -0.05 | -0.84 | 5.97 | 5.97 | 5.87 | 77102 |
| 1741045200 | 5.95 | -0.01 | -0.17 | 5.92 | 5.99 | 5.92 | 170670 |
| 1740786000 | 5.96 | -0.01 | -0.17 | 5.97 | 5.97 | 5.93 | 45380 |
| 1740699600 | 5.97 | 0.02 | 0.34 | 5.95 | 5.97 | 5.91 | 84299 |
| 1740613200 | 5.95 | -0.03 | -0.50 | 5.98 | 5.98 | 5.94 | 117221 |
| 1740526800 | 5.98 | 0.08 | 1.36 | 5.94 | 5.98 | 5.93 | 109259 |
| 1740440400 | 5.9 | -0.02 | -0.25 | 5.88 | 5.93 | 5.88 | 95600 |
| 1740181200 | 5.915 | 0.01 | 0.25 | 5.92 | 5.92 | 5.9 | 89912 |
| 1740094800 | 5.9 | 0.04 | 0.68 | 5.86 | 5.9 | 5.86 | 41805 |
| 1740008400 | 5.86 | 0.04 | 0.69 | 5.84 | 5.86 | 5.7701 | 34242 |
| 1739922000 | 5.82 | 0.03 | 0.52 | 5.8 | 5.825 | 5.78 | 78011 |
| 1739576400 | 5.79 | 0.06 | 1.05 | 5.74 | 5.82 | 5.74 | 51320 |
| 1739490000 | 5.73 | -0.02 | -0.35 | 5.76 | 5.76 | 5.72 | 107458 |
| 1739403600 | 5.75 | -0.06 | -1.03 | 5.7 | 5.79 | 5.7 | 178031 |
| 1739317200 | 5.8099999 | -0.02 | -0.34 | 5.82 | 5.825 | 5.8099999 | 35914 |
| 1739230800 | 5.83 | 0.01 | 0.17 | 5.84 | 5.855 | 5.82 | 97869 |
| 1738971600 | 5.82 | -0.03 | -0.51 | 5.85 | 5.86 | 5.815 | 167599 |
| 1738885200 | 5.85 | -0.01 | -0.17 | 5.85 | 5.885 | 5.84 | 235083 |
| 1738798800 | 5.86 | 0.08 | 1.38 | 5.82 | 5.88 | 5.82 | 90301 |
| 1738712400 | 5.78 | 0.06 | 1.05 | 5.7 | 5.82 | 5.7 | 305853 |
| 1738626000 | 5.72 | 0 | 0.00 | 5.75 | 5.76 | 5.71 | 51079 |
| 1738366800 | 5.72 | -0.02 | -0.35 | 5.72 | 5.75 | 5.72 | 236525 |
| 1738280400 | 5.74 | 0.04 | 0.70 | 5.74 | 5.74 | 5.71 | 70792 |
| 1738194000 | 5.7 | -0.02 | -0.26 | 5.74 | 5.74 | 5.67 | 346251 |
| 1738107600 | 5.715 | -0.01 | -0.09 | 5.72 | 5.73 | 5.7009 | 55226 |
| 1738021200 | 5.72 | 0.06 | 1.15 | 5.68 | 5.72 | 5.675 | 158234 |
| 1737762000 | 5.655 | -0.03 | -0.44 | 5.65 | 5.665 | 5.64 | 54050 |
| 1737675600 | 5.68 | 0 | 0.00 | 5.68 | 5.68 | 5.68 | 0 |
| 1737589200 | 5.68 | 0.02 | 0.35 | 5.71 | 5.71 | 5.65 | 77884 |
| 1737502800 | 5.66 | 0.01 | 0.18 | 5.65 | 5.68 | 5.65 | 106903 |
| 1737157200 | 5.65 | 0.03 | 0.53 | 5.62 | 5.66 | 5.62 | 102610 |
| 1737070800 | 5.62 | 0.01 | 0.18 | 5.59 | 5.63 | 5.5599999 | 132381 |
| 1736984400 | 5.61 | 0.07 | 1.26 | 5.6 | 5.63 | 5.5599999 | 148204 |
| 1736898000 | 5.54 | -0.02 | -0.36 | 5.5 | 5.58 | 5.5 | 110373 |
| 1736811600 | 5.5599999 | -0.06 | -1.07 | 5.6 | 5.61 | 5.5209 | 330863 |
| 1736552400 | 5.62 | -0.14 | -2.43 | 5.67 | 5.695 | 5.59 | 393256 |
| 1736379600 | 5.76 | 0 | 0.00 | 5.75 | 5.7699999 | 5.7311 | 112665 |
| 1736293200 | 5.76 | 0.01 | 0.26 | 5.75 | 5.7699999 | 5.74 | 83926 |
| 1736206800 | 5.745 | -0.03 | -0.43 | 5.74 | 5.755 | 5.73 | 195527 |
| 1735947600 | 5.7699999 | 0.02 | 0.35 | 5.7699999 | 5.79 | 5.75 | 84172 |
| 1735861200 | 5.75 | 0.03 | 0.52 | 5.76 | 5.8197 | 5.73 | 66391 |
| 1735688400 | 5.72 | 0.01 | 0.18 | 5.7 | 5.84 | 5.7 | 183743 |
| 1735602000 | 5.71 | 0.02 | 0.35 | 5.7 | 5.72 | 5.67 | 257681 |
| 1735342800 | 5.69 | -0.05 | -0.87 | 5.72 | 5.73 | 5.66 | 142390 |
| 1735256400 | 5.74 | 0.04 | 0.79 | 5.67 | 5.74 | 5.66 | 291322 |
| 1735077840 | 5.695 | 0.04 | 0.80 | 5.67 | 5.7 | 5.62 | 338558 |
| 1734997200 | 5.65 | 0.01 | 0.18 | 5.69 | 5.69 | 5.62 | 149595 |
| 1734738000 | 5.64 | -0.02 | -0.35 | 5.66 | 5.69 | 5.64 | 161452 |
| 1734651600 | 5.66 | -0.07 | -1.22 | 5.71 | 5.75 | 5.65 | 203866 |
| 1734565200 | 5.73 | -0.04 | -0.69 | 5.7699999 | 5.8 | 5.71 | 169773 |
| 1734478800 | 5.7699999 | -0.06 | -1.03 | 5.83 | 5.84 | 5.7699999 | 186995 |
| 1734392400 | 5.83 | -0.02 | -0.34 | 5.88 | 5.89 | 5.82 | 220407 |
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
