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 | -0.29 | -4.80928689884 | 6.03 | 6.075 | 5.61 | 17717934 | 5.71390156 | DR |
| 4 | -0.88 | -13.2930513595 | 6.62 | 6.73 | 5.61 | 12663768 | 6.09280712 | DR |
| 12 | -1.2 | -17.2910662824 | 6.94 | 7.3 | 5.61 | 11518167 | 6.52898186 | DR |
| 26 | -1.96 | -25.4545454545 | 7.7 | 8.95 | 5.61 | 12580223 | 7.52083192 | DR |
| 52 | -2.11 | -26.8789808917 | 7.85 | 9 | 5.61 | 10574986 | 7.75654944 | DR |
| 156 | -3.61 | -38.6096256684 | 9.35 | 10.26 | 5.36 | 8789537 | 7.7162823 | DR |
| 260 | 3.15 | 121.621621622 | 2.59 | 12.68 | 2 | 7265907 | 8.11454371 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107600 | 5.75 | 0.05 | 0.88 | 5.73 | 5.78 | 5.61 | 11423033 |
| 1738021200 | 5.7 | 0.01 | 0.18 | 5.82 | 5.845 | 5.625 | 23297932 |
| 1737762000 | 5.69 | -0.03 | -0.52 | 5.82 | 5.825 | 5.6849999 | 10297986 |
| 1737675600 | 5.72 | 0 | 0.00 | 5.72 | 5.72 | 5.72 | 0 |
| 1737589200 | 5.72 | -0.31 | -5.14 | 6.03 | 6.075 | 5.705 | 25852786 |
| 1737502800 | 6.03 | -0.25 | -3.98 | 6.0675 | 6.15 | 5.88 | 21287502 |
| 1737157200 | 6.28 | 0.07 | 1.13 | 6.23 | 6.29 | 6.21 | 10862930 |
| 1737070800 | 6.21 | -0.14 | -2.20 | 6.39 | 6.42 | 6.21 | 10716784 |
| 1736984400 | 6.35 | 0.05 | 0.79 | 6.32 | 6.39 | 6.25 | 8870404 |
| 1736898000 | 6.3 | 0.1 | 1.61 | 6.41 | 6.47 | 6.28 | 9476054 |
| 1736811600 | 6.2 | 0.05 | 0.81 | 6.14 | 6.22 | 6.0904 | 11336999 |
| 1736552400 | 6.15 | -0.25 | -3.91 | 6.24 | 6.24 | 6.14 | 13578966 |
| 1736379600 | 6.4 | 0.01 | 0.16 | 6.3949999 | 6.44 | 6.35 | 7221375 |
| 1736293200 | 6.39 | -0.24 | -3.62 | 6.465 | 6.5199999 | 6.36 | 11918101 |
| 1736206800 | 6.63 | 0.06 | 0.91 | 6.715 | 6.73 | 6.615 | 10334465 |
| 1735947600 | 6.57 | 0.04 | 0.61 | 6.55 | 6.6 | 6.525 | 7356719 |
| 1735861200 | 6.53 | 0.04 | 0.62 | 6.62 | 6.65 | 6.5199999 | 8788254 |
| 1735688400 | 6.49 | -0.02 | -0.31 | 6.5599999 | 6.6 | 6.46 | 8175527 |
| 1735602000 | 6.51 | -0.13 | -1.96 | 6.55 | 6.55 | 6.475 | 8288029 |
| 1735342800 | 6.64 | -0.03 | -0.45 | 6.62 | 6.66 | 6.565 | 6837103 |
| 1735256400 | 6.67 | -0.15 | -2.20 | 6.73 | 6.75 | 6.64 | 7829523 |
| 1735077840 | 6.82 | 0.09 | 1.34 | 6.75 | 6.85 | 6.724 | 5848546 |
| 1734997200 | 6.73 | 0.2 | 3.06 | 6.57 | 6.8 | 6.57 | 19315403 |
| 1734738000 | 6.53 | 0.01 | 0.15 | 6.4306 | 6.58 | 6.43 | 14682486 |
| 1734651600 | 6.5199999 | -0.06 | -0.91 | 6.57 | 6.635 | 6.5199999 | 10142905 |
| 1734565200 | 6.58 | 0.08 | 1.23 | 6.7294 | 6.88 | 6.5599999 | 18842085 |
| 1734478800 | 6.5 | 0.16 | 2.52 | 6.475 | 6.61 | 6.445 | 14731130 |
| 1734392400 | 6.34 | -0.05 | -0.78 | 6.36 | 6.42 | 6.34 | 8293561 |
| 1734133200 | 6.39 | -0.01 | -0.16 | 6.355 | 6.4349999 | 6.3099999 | 14895033 |
| 1734046800 | 6.4 | -0.19 | -2.88 | 6.4349999 | 6.485 | 6.37 | 9834059 |
| 1733960400 | 6.59 | 0.03 | 0.46 | 6.53 | 6.62 | 6.53 | 9318944 |
| 1733874000 | 6.5599999 | -0.13 | -1.94 | 6.6706 | 6.68 | 6.53 | 11064725 |
| 1733787600 | 6.69 | -0.03 | -0.45 | 6.735 | 6.79 | 6.69 | 8431112 |
| 1733528400 | 6.72 | 0.13 | 1.97 | 6.66 | 6.74 | 6.635 | 9129174 |
| 1733442000 | 6.59 | -0.14 | -2.08 | 6.67 | 6.71 | 6.54 | 17495802 |
| 1733355600 | 6.73 | -0.01 | -0.15 | 6.77 | 6.8 | 6.72 | 9514755 |
| 1733269200 | 6.74 | -0.09 | -1.32 | 6.735 | 6.78 | 6.66 | 9703426 |
| 1733182800 | 6.83 | 0.08 | 1.19 | 6.815 | 6.84 | 6.75 | 12954864 |
| 1732917840 | 6.75 | 0.06 | 0.90 | 6.675 | 6.77 | 6.625 | 6329185 |
| 1732750800 | 6.69 | -0.16 | -2.34 | 6.74 | 6.74 | 6.65 | 8913371 |
| 1732664400 | 6.85 | -0.02 | -0.29 | 6.92 | 6.96 | 6.81 | 9583429 |
| 1732578000 | 6.87 | 0.02 | 0.29 | 6.885 | 6.92 | 6.84 | 9270803 |
| 1732318800 | 6.85 | 0.08 | 1.18 | 6.775 | 6.86 | 6.76 | 4780253 |
| 1732232400 | 6.77 | -0.03 | -0.44 | 6.84 | 6.84 | 6.71 | 11611823 |
| 1732146000 | 6.8 | -0.18 | -2.58 | 6.9 | 6.9 | 6.74 | 10772745 |
| 1732059600 | 6.98 | 0.04 | 0.58 | 6.935 | 7 | 6.905 | 8513045 |
| 1731973200 | 6.94 | 0.16 | 2.36 | 6.78 | 6.96 | 6.78 | 12883683 |
| 1731714000 | 6.78 | -0.1 | -1.45 | 6.88 | 6.91 | 6.78 | 14302806 |
| 1731627600 | 6.88 | -0.04 | -0.58 | 6.895 | 6.93 | 6.84 | 8604350 |
| 1731541200 | 6.92 | -0.07 | -1.00 | 6.995 | 7.005 | 6.9 | 12279100 |
| 1731454800 | 6.99 | 0 | 0.00 | 7.02 | 7.08 | 6.91 | 15429357 |
| 1731368400 | 6.99 | -0.17 | -2.37 | 7.09 | 7.1 | 6.92 | 12015516 |
| 1731109200 | 7.16 | -0.08 | -1.10 | 7.1 | 7.18 | 7.1 | 8353485 |
| 1731022800 | 7.24 | 0.22 | 3.13 | 7.245 | 7.3 | 7.22 | 14525498 |
| 1730936400 | 7.02 | 0.06 | 0.86 | 6.94 | 7.03 | 6.925 | 15864075 |
| 1730850000 | 6.96 | -0.11 | -1.56 | 7.02 | 7.02 | 6.9 | 12696442 |
| 1730763600 | 7.07 | 0.01 | 0.14 | 7.04 | 7.15 | 7.04 | 14992922 |
| 1730500800 | 7.06 | 0.22 | 3.22 | 7.01 | 7.16 | 6.945 | 21996957 |
| 1730414400 | 6.84 | -0.15 | -2.15 | 7.01 | 7.015 | 6.78 | 19573097 |
| 1730328000 | 6.99 | -0.42 | -5.67 | 7.205 | 7.295 | 6.98 | 21503465 |
| 1730241600 | 7.41 | -0.01 | -0.13 | 7.44 | 7.44 | 7.34 | 15077110 |
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
