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 | -0.2917 | -4.19109195402 | 6.96 | 6.975 | 6.615 | 1033766 | 6.78527257 | CS |
| 4 | -0.4517 | -6.3441011236 | 7.12 | 7.13 | 6.615 | 678608 | 6.92483438 | CS |
| 12 | -0.6017 | -8.2764786795 | 7.27 | 7.34 | 6.615 | 723741 | 7.00999328 | CS |
| 26 | -0.1517 | -2.22434017595 | 6.82 | 7.49 | 6.615 | 654855 | 7.08513361 | CS |
| 52 | -0.1017 | -1.50221565731 | 6.77 | 7.49 | 6.27 | 688472 | 6.94759641 | CS |
| 156 | -0.5717 | -7.89640883978 | 7.24 | 8.3 | 5.41 | 796361 | 6.57566941 | CS |
| 260 | 0.6883 | 11.5100334448 | 5.98 | 9.46 | 3.67 | 894218 | 6.88516853 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304400 | 6.63 | -0.08 | -1.19 | 6.67 | 6.71 | 6.6 | 961552 |
| 1741218000 | 6.71 | -0.03 | -0.45 | 6.76 | 6.8 | 6.65 | 1545916 |
| 1741131600 | 6.74 | -0.09 | -1.32 | 6.77 | 6.83 | 6.665 | 1257402 |
| 1741045200 | 6.83 | -0.1 | -1.44 | 6.96 | 6.975 | 6.78 | 804271 |
| 1740786000 | 6.93 | 0.11 | 1.61 | 6.82 | 6.935 | 6.76 | 755455 |
| 1740699600 | 6.82 | -0.1 | -1.45 | 6.96 | 6.96 | 6.81 | 805785 |
| 1740613200 | 6.92 | 0 | 0.00 | 6.93 | 6.99 | 6.9 | 483140 |
| 1740526800 | 6.92 | -0.01 | -0.14 | 6.95 | 6.96 | 6.88 | 673195 |
| 1740440400 | 6.93 | -0.08 | -1.14 | 7 | 7.01 | 6.91 | 1046573 |
| 1740181200 | 7.01 | -0.03 | -0.43 | 7.06 | 7.0624 | 6.97 | 592924 |
| 1740094800 | 7.04 | -0.03 | -0.42 | 7.05 | 7.07 | 7.02 | 540169 |
| 1740008400 | 7.07 | 0 | 0.00 | 7.04 | 7.09 | 7.03 | 416426 |
| 1739922000 | 7.07 | 0 | 0.00 | 7.06 | 7.09 | 7.045 | 536526 |
| 1739576400 | 7.07 | 0 | 0.00 | 7.07 | 7.1 | 7.05 | 541165 |
| 1739490000 | 7.07 | 0.01 | 0.14 | 7.05 | 7.08 | 7.01 | 518500 |
| 1739403600 | 7.06 | 0 | 0.00 | 7.04 | 7.07 | 6.94 | 675684 |
| 1739317200 | 7.06 | 0.01 | 0.14 | 7.05 | 7.07 | 7.0201 | 414495 |
| 1739230800 | 7.05 | 0.02 | 0.28 | 7.04 | 7.07 | 7.04 | 375328 |
| 1738971600 | 7.03 | -0.07 | -0.99 | 7.09 | 7.1199 | 7.03 | 512307 |
| 1738885200 | 7.1 | -0.02 | -0.28 | 7.12 | 7.13 | 7.09 | 379855 |
| 1738798800 | 7.12 | 0.03 | 0.42 | 7.11 | 7.12 | 7.02 | 489350 |
| 1738712400 | 7.09 | 0.04 | 0.57 | 7.05 | 7.09 | 7.0494 | 391384 |
| 1738626000 | 7.05 | -0.07 | -0.98 | 7.01 | 7.1 | 6.92 | 928138 |
| 1738366800 | 7.12 | -0.04 | -0.56 | 7.13 | 7.2 | 7.11 | 699466 |
| 1738280400 | 7.16 | 0.01 | 0.14 | 7.15 | 7.17 | 7.1 | 376085 |
| 1738194000 | 7.15 | -0.03 | -0.42 | 7.19 | 7.1992 | 7.1001 | 625174 |
| 1738107600 | 7.18 | 0.07 | 0.98 | 7.11 | 7.222 | 7.11 | 759405 |
| 1738021200 | 7.11 | -0.06 | -0.84 | 7.07 | 7.12 | 7.05 | 905406 |
| 1737762000 | 7.17 | -0.15 | -2.05 | 7.13 | 7.18 | 7.11 | 980627 |
| 1737675600 | 7.32 | 0 | 0.00 | 7.32 | 7.32 | 7.32 | 0 |
| 1737589200 | 7.32 | 0.06 | 0.83 | 7.27 | 7.34 | 7.25 | 928738 |
| 1737502800 | 7.26 | 0.13 | 1.82 | 7.205 | 7.26 | 7.18 | 640855 |
| 1737157200 | 7.13 | 0.05 | 0.71 | 7.13 | 7.2 | 7.12 | 795281 |
| 1737070800 | 7.08 | -0.01 | -0.14 | 7.1 | 7.118329 | 7.07 | 705342 |
| 1736984400 | 7.09 | 0.13 | 1.87 | 7.01 | 7.095 | 7.01 | 906678 |
| 1736898000 | 6.96 | 0.09 | 1.31 | 6.9 | 6.96 | 6.87 | 805821 |
| 1736811600 | 6.87 | -0.11 | -1.58 | 6.99 | 6.99 | 6.8 | 1337908 |
| 1736552400 | 6.98 | -0.06 | -0.85 | 7.02 | 7.0254 | 6.92 | 769708 |
| 1736379600 | 7.04 | -0.01 | -0.14 | 7.0519 | 7.07 | 7.01 | 579249 |
| 1736293200 | 7.05 | 0.01 | 0.14 | 7.0898 | 7.13 | 7 | 848417 |
| 1736206800 | 7.04 | -0.02 | -0.28 | 7.0642 | 7.17 | 7.03 | 770224 |
| 1735947600 | 7.06 | 0.06 | 0.86 | 7.06 | 7.06 | 7 | 687966 |
| 1735861200 | 7 | 0.05 | 0.72 | 7.0499 | 7.05 | 6.95 | 753748 |
| 1735688400 | 6.95 | -0.04 | -0.57 | 7.05 | 7.06 | 6.95 | 626110 |
| 1735602000 | 6.99 | -0.01 | -0.14 | 6.9501 | 6.995 | 6.9 | 535689 |
| 1735342800 | 7 | -0.07 | -0.99 | 7.0543 | 7.07 | 6.96 | 567896 |
| 1735256400 | 7.07 | 0.03 | 0.43 | 7.05 | 7.085 | 7.0296 | 431862 |
| 1735077840 | 7.04 | 0.02 | 0.28 | 7.02 | 7.06 | 7 | 405295 |
| 1734997200 | 7.02 | 0.06 | 0.86 | 6.95 | 7.02 | 6.9 | 759451 |
| 1734738000 | 6.96 | 0.14 | 2.05 | 6.85 | 6.96 | 6.8 | 754562 |
| 1734651600 | 6.82 | -0.04 | -0.58 | 6.9266 | 6.9553 | 6.77 | 1241717 |
| 1734565200 | 6.86 | -0.17 | -2.42 | 7.06 | 7.08 | 6.85 | 873380 |
| 1734478800 | 7.03 | -0.07 | -0.99 | 7.06 | 7.08 | 7.02 | 709906 |
| 1734392400 | 7.1 | -0.04 | -0.56 | 7.14 | 7.16 | 7.1 | 666085 |
| 1734133200 | 7.14 | -0.08 | -1.11 | 7.225 | 7.25 | 7.13 | 797513 |
| 1734046800 | 7.22 | -0.07 | -0.96 | 7.27 | 7.27 | 7.21 | 488706 |
| 1733960400 | 7.29 | 0.03 | 0.41 | 7.28 | 7.29 | 7.26 | 436420 |
| 1733874000 | 7.26 | -0.03 | -0.41 | 7.3 | 7.31 | 7.25 | 425298 |
| 1733787600 | 7.29 | -0.04 | -0.55 | 7.3289 | 7.34 | 7.28 | 446364 |
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
