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 | -0.4601 | -6.90840840841 | 6.66 | 6.91 | 6 | 4167 | 6.44038433 | DR |
| 4 | -0.7101 | -10.2764109986 | 6.91 | 6.921 | 6 | 2488 | 6.50549028 | DR |
| 12 | 0.0999 | 1.63770491803 | 6.1 | 7.14 | 5.1 | 6488 | 6.22916604 | DR |
| 26 | 0.8199 | 15.2397769517 | 5.38 | 9.49 | 4.56 | 13347 | 6.6687283 | DR |
| 52 | -6.3501 | -50.5984063745 | 12.55 | 12.55 | 4.25 | 13028 | 7.49588623 | DR |
| 156 | 0.3999 | 6.89482758621 | 5.8 | 15.3987 | 2.16 | 13809 | 7.06113596 | DR |
| 260 | 3.7999 | 158.329166667 | 2.4 | 15.3987 | 0.480098 | 136998 | 1.75967287 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390800 | 6.1999 | -0.1 | -1.62 | 6.3099999 | 6.47 | 5.8238 | 1744 |
| 1741304400 | 6.3022 | -0.32 | -4.80 | 6.41 | 6.62 | 6 | 3246 |
| 1741218000 | 6.62 | 0.26 | 4.09 | 6.55 | 6.73 | 6.36 | 6552 |
| 1741131600 | 6.36 | 0.01 | 0.19 | 6.5 | 6.7598 | 6.15 | 3379 |
| 1741045200 | 6.3477 | -0.18 | -2.81 | 6.49 | 6.73 | 6.3099999 | 6404 |
| 1740786000 | 6.5312 | -0.18 | -2.71 | 6.66 | 6.91 | 6.3099999 | 1355 |
| 1740699600 | 6.7128 | 0 | 0.00 | 6.69 | 6.7128 | 6.69 | 1396 |
| 1740613200 | 6.7128 | 0.36 | 5.71 | 6.55 | 6.7128 | 6.24 | 631 |
| 1740526800 | 6.35 | -0.04 | -0.55 | 6.51 | 6.51 | 6.15 | 1997 |
| 1740440400 | 6.385 | 0.23 | 3.65 | 6.35 | 6.385 | 6.35 | 518 |
| 1740181200 | 6.16 | -0.43 | -6.53 | 6.73 | 6.73 | 6.15 | 3509 |
| 1740094800 | 6.59 | -0.1 | -1.42 | 6.5 | 6.59 | 6.5 | 914 |
| 1740008400 | 6.6849999 | 0.11 | 1.75 | 6.46 | 6.7764 | 6.46 | 1203 |
| 1739922000 | 6.57 | 0.06 | 0.92 | 6.51 | 6.655 | 6.51 | 8848 |
| 1739576400 | 6.5101 | -0.27 | -3.98 | 6.53 | 6.7784 | 6.5101 | 1798 |
| 1739490000 | 6.78 | 0 | 0.00 | 6.85 | 6.85 | 6.78 | 263 |
| 1739403600 | 6.78 | 0.12 | 1.80 | 6.5199999 | 6.78 | 6.5199999 | 2077 |
| 1739317200 | 6.66 | -0.26 | -3.77 | 6.75 | 6.8 | 6.66 | 549 |
| 1739230800 | 6.921 | 0.1 | 1.48 | 6.72 | 6.921 | 6.7 | 601 |
| 1738971600 | 6.82 | 0.17 | 2.56 | 6.91 | 6.91 | 6.79 | 2138 |
| 1738885200 | 6.65 | -0.05 | -0.67 | 6.65 | 6.76 | 6.5199999 | 1457 |
| 1738798800 | 6.695 | 0.13 | 1.91 | 6.57 | 6.78 | 6.51 | 2308 |
| 1738712400 | 6.5695 | -0.21 | -3.10 | 6.83 | 6.83 | 6.51 | 4942 |
| 1738626000 | 6.78 | 0.12 | 1.88 | 6.74 | 6.78 | 6.6449999 | 2866 |
| 1738366800 | 6.6552 | -0.11 | -1.67 | 6.63 | 6.6552 | 6.51 | 1998 |
| 1738280400 | 6.7682 | 0.26 | 3.97 | 6.75 | 6.769 | 6.62 | 2860 |
| 1738194000 | 6.51 | -0.17 | -2.54 | 6.81 | 6.81 | 6.2861 | 14926 |
| 1738107600 | 6.68 | 0.14 | 2.20 | 6.61 | 6.75 | 6.61 | 3024 |
| 1738021200 | 6.5359999 | -0.56 | -7.94 | 6.84 | 6.9482 | 6.2377 | 40327 |
| 1737762000 | 7.1 | 0.24 | 3.50 | 6.79 | 7.14 | 6.79 | 16696 |
| 1737675600 | 6.86 | 0 | 0.00 | 6.86 | 6.86 | 6.86 | 0 |
| 1737589200 | 6.86 | 1.32 | 23.92 | 6.615 | 6.9 | 6.47 | 39126 |
| 1737502800 | 5.5357 | -0.35 | -6.02 | 5.8 | 5.97 | 5.5 | 9455 |
| 1737157200 | 5.89 | 0.31 | 5.56 | 5.85 | 6 | 5.54 | 5954 |
| 1737070800 | 5.58 | 0 | 0.00 | 5.69 | 5.69 | 5.42 | 67 |
| 1736984400 | 5.58 | 0.07 | 1.27 | 5.71 | 5.71 | 5.58 | 1336 |
| 1736898000 | 5.51 | -0.16 | -2.82 | 5.8 | 5.8 | 5.5 | 5399 |
| 1736811600 | 5.67 | 0.18 | 3.28 | 5.44 | 5.7899 | 5.44 | 2085 |
| 1736552400 | 5.49 | 0.09 | 1.67 | 5.4 | 5.62 | 5.4 | 293 |
| 1736379600 | 5.4 | 0 | 0.00 | 5.91 | 5.91 | 5.4 | 20043 |
| 1736293200 | 5.4 | -0.03 | -0.55 | 5.39 | 5.73 | 5.39 | 2395 |
| 1736206800 | 5.43 | 0.03 | 0.56 | 5.25 | 5.7316 | 5.24 | 5044 |
| 1735947600 | 5.4 | 0 | 0.00 | 5.2699999 | 6.3 | 5.1 | 40877 |
| 1735861200 | 5.4 | -0.25 | -4.42 | 5.44 | 5.75 | 5.4 | 4322 |
| 1735688400 | 5.65 | -0.15 | -2.59 | 5.8 | 6.08 | 5.485 | 10137 |
| 1735602000 | 5.8 | -0.33 | -5.38 | 5.79 | 6 | 5.5439999 | 4019 |
| 1735342800 | 6.13 | -0.16 | -2.54 | 6.18 | 6.2897 | 6.0199999 | 17356 |
| 1735256400 | 6.29 | 0.04 | 0.64 | 6.19 | 6.63 | 5.95 | 36461 |
| 1735077840 | 6.25 | -0.44 | -6.58 | 6.85 | 6.85 | 6.25 | 80 |
| 1734997200 | 6.69 | 0.45 | 7.28 | 6.09 | 6.9337 | 6.0199999 | 4726 |
| 1734738000 | 6.236 | 0.12 | 1.90 | 6.236 | 6.236 | 6.12 | 503 |
| 1734651600 | 6.12 | 0.09 | 1.55 | 6.3 | 6.3 | 6.12 | 326 |
| 1734565200 | 6.0268 | -0.42 | -6.56 | 6.19 | 6.45 | 6.0268 | 232 |
| 1734478800 | 6.45 | -0.23 | -3.44 | 6.51 | 6.7 | 5.9901 | 1285 |
| 1734392400 | 6.68 | 0.56 | 9.10 | 6.21 | 6.68 | 6.13 | 1499 |
| 1734133200 | 6.1227 | -0.01 | -0.12 | 6.1 | 6.53 | 6.1 | 2055 |
| 1734046800 | 6.13 | -0.18 | -2.85 | 6.3 | 6.48 | 6.13 | 3244 |
| 1733960400 | 6.3099999 | -0.08 | -1.25 | 6.4 | 6.6 | 6.3099999 | 2369 |
| 1733874000 | 6.39 | 0.19 | 3.06 | 6.2 | 6.69 | 6.15 | 7477 |
| 1733787600 | 6.2 | -0.11 | -1.74 | 6.16 | 6.5925 | 6.16 | 10382 |
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
