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 | 0.01 | 0.143266475645 | 6.98 | 7.04 | 6.83 | 461552 | 6.96701706 | CS |
| 4 | -0.08 | -1.1315417256 | 7.07 | 7.29 | 6.7 | 535936 | 6.99046279 | CS |
| 12 | 0.03 | 0.431034482759 | 6.96 | 7.29 | 6.61 | 519214 | 6.93195137 | CS |
| 26 | -0.28 | -3.85144429161 | 7.27 | 7.37 | 6.43 | 467158 | 6.9439209 | CS |
| 52 | -0.2 | -2.78164116829 | 7.19 | 8.04 | 6.43 | 457121 | 7.04662748 | CS |
| 156 | -0.91 | -11.5189873418 | 7.9 | 8.04 | 4.7 | 376806 | 6.55611672 | CS |
| 260 | -0.91 | -11.5189873418 | 7.9 | 8.04 | 4.7 | 376806 | 6.55611672 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 6.93 | -0.07 | -1.00 | 7.03 | 7.03 | 6.83 | 544516 |
| 1738107600 | 7 | 0.05 | 0.72 | 6.95 | 7.04 | 6.95 | 366480 |
| 1738021200 | 6.95 | -0.04 | -0.57 | 6.96 | 7.02 | 6.94 | 335628 |
| 1737762000 | 6.99 | 0.07 | 1.01 | 6.98 | 6.99 | 6.92 | 599584 |
| 1737675600 | 6.92 | 0 | 0.00 | 6.92 | 6.92 | 6.92 | 0 |
| 1737589200 | 6.92 | -0.02 | -0.29 | 6.91 | 6.95 | 6.89 | 442667 |
| 1737502800 | 6.94 | 0.16 | 2.36 | 6.83 | 6.94 | 6.81 | 850528 |
| 1737157200 | 6.78 | -0.42 | -5.83 | 6.94 | 6.94 | 6.7 | 2259165 |
| 1737070800 | 7.2 | 0.06 | 0.84 | 7.14 | 7.215 | 7.1299 | 248108 |
| 1736984400 | 7.14 | 0 | 0.00 | 7.14 | 7.15 | 7.0755 | 318671 |
| 1736898000 | 7.14 | 0.04 | 0.56 | 7.15 | 7.1899 | 7.13 | 421206 |
| 1736811600 | 7.1 | -0.01 | -0.14 | 7.1 | 7.12 | 7.05 | 351739 |
| 1736552400 | 7.11 | -0.08 | -1.11 | 7.18 | 7.2 | 7.1 | 344698 |
| 1736379600 | 7.19 | -0.02 | -0.28 | 7.19 | 7.2 | 7.14 | 360569 |
| 1736293200 | 7.21 | 0 | 0.00 | 7.26 | 7.29 | 7.16 | 312519 |
| 1736206800 | 7.21 | 0.07 | 0.98 | 7.17 | 7.23 | 7.16 | 486281 |
| 1735947600 | 7.14 | 0.05 | 0.71 | 7.14 | 7.18 | 7.115 | 334832 |
| 1735861200 | 7.09 | 0.01 | 0.14 | 7.07 | 7.13 | 7.05 | 533716 |
| 1735688400 | 7.08 | 0.07 | 1.00 | 6.99 | 7.12 | 6.99 | 457365 |
| 1735602000 | 7.01 | 0.02 | 0.29 | 6.95 | 7.07 | 6.91 | 504636 |
| 1735342800 | 6.99 | -0.04 | -0.57 | 7.03 | 7.065 | 6.98 | 401016 |
| 1735256400 | 7.03 | 0.03 | 0.43 | 7.01 | 7.04 | 6.97 | 542448 |
| 1735077840 | 7 | 0.08 | 1.16 | 6.94 | 7.01 | 6.91 | 149586 |
| 1734997200 | 6.92 | -0.03 | -0.43 | 6.96 | 6.97 | 6.845 | 334695 |
| 1734738000 | 6.95 | 0.11 | 1.61 | 6.85 | 7.01 | 6.8401 | 569754 |
| 1734651600 | 6.84 | 0.1 | 1.48 | 6.82 | 6.885 | 6.76 | 260624 |
| 1734565200 | 6.74 | -0.1 | -1.46 | 6.85 | 6.91 | 6.73 | 457443 |
| 1734478800 | 6.84 | 0.04 | 0.59 | 6.85 | 6.89 | 6.81 | 718163 |
| 1734392400 | 6.8 | -0.15 | -2.16 | 6.87 | 6.88 | 6.79 | 451095 |
| 1734133200 | 6.95 | 0.01 | 0.14 | 6.97 | 6.98 | 6.92 | 405066 |
| 1734046800 | 6.94 | 0.05 | 0.73 | 6.93 | 6.97 | 6.925 | 336107 |
| 1733960400 | 6.89 | -0.03 | -0.43 | 6.94 | 6.95 | 6.89 | 287367 |
| 1733874000 | 6.92 | 0 | 0.00 | 6.91 | 6.96 | 6.89 | 231598 |
| 1733787600 | 6.92 | 0.06 | 0.87 | 6.86 | 6.95 | 6.86 | 501224 |
| 1733528400 | 6.86 | 0.11 | 1.63 | 6.7701 | 6.88 | 6.7701 | 465900 |
| 1733442000 | 6.75 | -0.03 | -0.44 | 6.78 | 6.84 | 6.74 | 365154 |
| 1733355600 | 6.78 | 0.07 | 1.04 | 6.74 | 6.8 | 6.705 | 522067 |
| 1733269200 | 6.71 | 0 | 0.00 | 6.72 | 6.74 | 6.615 | 576642 |
| 1733182800 | 6.71 | -0.06 | -0.89 | 6.79 | 6.79 | 6.61 | 1279184 |
| 1732917840 | 6.77 | 0.02 | 0.30 | 6.78 | 6.85 | 6.74 | 647099 |
| 1732750800 | 6.75 | -0.16 | -2.32 | 6.9 | 6.9 | 6.74 | 1043677 |
| 1732664400 | 6.91 | -0.03 | -0.43 | 6.8901 | 7.025 | 6.84 | 1057081 |
| 1732578000 | 6.94 | -0.04 | -0.57 | 7 | 7.02 | 6.94 | 434576 |
| 1732318800 | 6.98 | 0.04 | 0.58 | 6.965 | 6.99 | 6.94 | 335905 |
| 1732232400 | 6.94 | -0.03 | -0.43 | 6.97 | 6.99 | 6.92 | 265226 |
| 1732146000 | 6.97 | -0.06 | -0.85 | 7.03 | 7.045 | 6.91 | 430053 |
| 1732059600 | 7.03 | 0 | 0.00 | 7.0344 | 7.045 | 6.97 | 588091 |
| 1731973200 | 7.03 | 0.11 | 1.59 | 6.93 | 7.05 | 6.9215 | 1091940 |
| 1731714000 | 6.92 | -0.04 | -0.57 | 6.9 | 6.9252 | 6.845 | 452078 |
| 1731627600 | 6.96 | -0.04 | -0.57 | 7.02 | 7.0591 | 6.96 | 393794 |
| 1731541200 | 7 | 0.01 | 0.14 | 6.98 | 7.02 | 6.94 | 438121 |
| 1731454800 | 6.99 | -0.04 | -0.57 | 7.05 | 7.05 | 6.96 | 437420 |
| 1731368400 | 7.03 | -0.01 | -0.14 | 6.96 | 7.0899 | 6.96 | 576218 |
| 1731109200 | 7.04 | -0.01 | -0.14 | 7.11 | 7.11 | 7.02 | 449398 |
| 1731022800 | 7.05 | 0.06 | 0.86 | 6.96 | 7.09 | 6.96 | 468825 |
| 1730936400 | 6.99 | 0.27 | 4.02 | 6.89 | 6.99 | 6.75 | 472527 |
| 1730850000 | 6.72 | 0.08 | 1.20 | 6.7 | 6.76 | 6.6725 | 520464 |
| 1730763600 | 6.64 | -0.22 | -3.21 | 6.87 | 6.87 | 6.64 | 761003 |
| 1730500800 | 6.86 | -0.07 | -1.01 | 6.93 | 6.97 | 6.855 | 504954 |
| 1730414400 | 6.93 | 0.03 | 0.43 | 6.92 | 6.98 | 6.9 | 334264 |
| 1730328000 | 6.9 | -0.07 | -1.00 | 6.98 | 7.005 | 6.875 | 323177 |
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
