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 | -0.19 | -2.79001468429 | 6.81 | 6.82 | 6.6 | 60318 | 6.68410325 | CS |
| 4 | -0.11 | -1.63447251114 | 6.73 | 6.95 | 6.6 | 52496 | 6.7966129 | CS |
| 12 | -0.2 | -2.93255131965 | 6.82 | 7.01 | 6.6 | 77679 | 6.78171184 | CS |
| 26 | -0.88 | -11.7333333333 | 7.5 | 7.65 | 6.6 | 66732 | 6.9918836 | CS |
| 52 | -1.15 | -14.8005148005 | 7.77 | 7.86 | 6.6 | 59381 | 7.10634629 | CS |
| 156 | -2.87 | -30.2423603793 | 9.49 | 9.49 | 6.3 | 59181 | 7.60002496 | CS |
| 260 | -2.36 | -26.280623608 | 8.98 | 11.77 | 6.3 | 49940 | 8.37035736 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905600 | 6.62 | -0.1 | -1.49 | 6.68 | 6.68 | 6.6 | 143885 |
| 1741819200 | 6.72 | -0.03 | -0.44 | 6.77 | 6.77 | 6.7049 | 48211 |
| 1741732800 | 6.75 | 0 | 0.00 | 6.77 | 6.8 | 6.71 | 41736 |
| 1741646400 | 6.75 | -0.01 | -0.15 | 6.79 | 6.82 | 6.75 | 40000 |
| 1741390800 | 6.76 | -0.01 | -0.15 | 6.81 | 6.81 | 6.74 | 28516 |
| 1741304400 | 6.77 | -0.08 | -1.17 | 6.8 | 6.81 | 6.77 | 37747 |
| 1741218000 | 6.85 | 0.02 | 0.29 | 6.86 | 6.8782 | 6.81 | 51150 |
| 1741131600 | 6.83 | -0.06 | -0.87 | 6.92 | 6.95 | 6.8 | 88107 |
| 1741045200 | 6.89 | -0.04 | -0.58 | 6.89 | 6.92 | 6.87 | 108806 |
| 1740786000 | 6.93 | 0.02 | 0.29 | 6.92 | 6.935 | 6.91 | 41542 |
| 1740699600 | 6.91 | 0.01 | 0.14 | 6.93 | 6.93 | 6.88 | 27917 |
| 1740613200 | 6.9 | -0.01 | -0.14 | 6.91 | 6.93 | 6.895 | 48475 |
| 1740526800 | 6.91 | 0.07 | 1.02 | 6.9 | 6.9291 | 6.895 | 25807 |
| 1740440400 | 6.84 | -0.02 | -0.29 | 6.83 | 6.8601 | 6.83 | 11566 |
| 1740181200 | 6.86 | 0 | 0.00 | 6.89 | 6.9 | 6.84 | 48684 |
| 1740094800 | 6.86 | 0.05 | 0.73 | 6.85 | 6.87 | 6.83 | 29948 |
| 1740008400 | 6.81 | 0.05 | 0.74 | 6.79 | 6.81 | 6.7499 | 78475 |
| 1739922000 | 6.76 | 0.01 | 0.15 | 6.75 | 6.7684 | 6.7283 | 47600 |
| 1739576400 | 6.75 | 0.03 | 0.45 | 6.73 | 6.785 | 6.73 | 50217 |
| 1739490000 | 6.72 | 0.02 | 0.30 | 6.71 | 6.76 | 6.66 | 90002 |
| 1739403600 | 6.7 | -0.12 | -1.76 | 6.66 | 6.73 | 6.66 | 92981 |
| 1739317200 | 6.82 | -0.03 | -0.44 | 6.86 | 6.86 | 6.8 | 38866 |
| 1739230800 | 6.85 | -0.01 | -0.15 | 6.84 | 6.885 | 6.82 | 49147 |
| 1738971600 | 6.8601 | -0.02 | -0.29 | 6.87 | 6.875 | 6.84 | 74314 |
| 1738885200 | 6.88 | 0.01 | 0.15 | 6.86 | 6.91 | 6.86 | 70498 |
| 1738798800 | 6.87 | 0.07 | 1.03 | 6.85 | 6.88 | 6.84 | 114749 |
| 1738712400 | 6.8 | -0.01 | -0.12 | 6.77 | 6.83 | 6.77 | 42309 |
| 1738626000 | 6.8085 | 0.02 | 0.27 | 6.84 | 6.84 | 6.78 | 93061 |
| 1738366800 | 6.79 | 0 | 0.00 | 6.81 | 6.81 | 6.76 | 120822 |
| 1738280400 | 6.79 | 0.04 | 0.59 | 6.79 | 6.81 | 6.76 | 31078 |
| 1738194000 | 6.75 | 0.03 | 0.45 | 6.75 | 6.78 | 6.72 | 149970 |
| 1738107600 | 6.72 | 0.02 | 0.37 | 6.68 | 6.73 | 6.67 | 129965 |
| 1738021200 | 6.695 | 0.02 | 0.22 | 6.69 | 6.73 | 6.68 | 82809 |
| 1737762000 | 6.68 | -0.04 | -0.60 | 6.67 | 6.75 | 6.67 | 78948 |
| 1737675600 | 6.72 | 0 | 0.00 | 6.72 | 6.72 | 6.72 | 0 |
| 1737589200 | 6.72 | 0.01 | 0.15 | 6.71 | 6.755 | 6.7 | 95859 |
| 1737502800 | 6.71 | 0.02 | 0.30 | 6.68 | 6.72 | 6.68 | 143602 |
| 1737157200 | 6.69 | 0.02 | 0.30 | 6.67 | 6.7 | 6.665 | 82324 |
| 1737070800 | 6.67 | -0.01 | -0.15 | 6.65 | 6.7 | 6.62 | 69179 |
| 1736984400 | 6.68 | 0.06 | 0.91 | 6.66 | 6.74 | 6.65 | 43940 |
| 1736898000 | 6.62 | -0.03 | -0.45 | 6.6 | 6.65 | 6.6 | 61809 |
| 1736811600 | 6.65 | -0.09 | -1.34 | 6.71 | 6.75 | 6.63 | 95632 |
| 1736552400 | 6.74 | -0.12 | -1.75 | 6.83 | 6.865 | 6.72 | 118575 |
| 1736379600 | 6.86 | 0 | 0.00 | 6.89 | 6.89 | 6.85 | 35505 |
| 1736293200 | 6.8598 | -0.02 | -0.29 | 6.93 | 7.01 | 6.83 | 118779 |
| 1736206800 | 6.88 | -0.01 | -0.15 | 6.91 | 6.9449 | 6.87 | 14864 |
| 1735947600 | 6.89 | 0.01 | 0.15 | 6.88 | 6.94 | 6.88 | 73171 |
| 1735861200 | 6.88 | 0.01 | 0.15 | 6.88 | 6.89 | 6.855 | 31876 |
| 1735688400 | 6.87 | 0.07 | 1.03 | 6.81 | 6.88 | 6.7907 | 171008 |
| 1735602000 | 6.8 | 0.05 | 0.74 | 6.72 | 6.87 | 6.72 | 252199 |
| 1735342800 | 6.75 | -0.18 | -2.60 | 6.86 | 6.9208 | 6.75 | 99905 |
| 1735256400 | 6.93 | 0.16 | 2.36 | 6.76 | 6.97 | 6.76 | 167341 |
| 1735077840 | 6.7699 | 0.01 | 0.15 | 6.77 | 6.85 | 6.75 | 94307 |
| 1734997200 | 6.76 | 0.01 | 0.15 | 6.75 | 6.81 | 6.746 | 143185 |
| 1734738000 | 6.75 | -0.03 | -0.44 | 6.8 | 6.825 | 6.75 | 116109 |
| 1734651600 | 6.78 | -0.11 | -1.60 | 6.87 | 6.89 | 6.75 | 189068 |
| 1734565200 | 6.89 | -0.03 | -0.43 | 6.97 | 6.99 | 6.86 | 89150 |
| 1734478800 | 6.92 | -0.05 | -0.72 | 6.98 | 6.98 | 6.91 | 87394 |
| 1734392400 | 6.97 | -0.03 | -0.43 | 6.99 | 7.04 | 6.96 | 83689 |
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
