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 | -0.37 | -5.96774193548 | 6.2 | 6.26 | 5.7 | 3330348 | 5.93765502 | CS |
| 4 | -1.42 | -19.5862068966 | 7.25 | 7.27 | 5.7 | 3455379 | 6.37260527 | CS |
| 12 | -3.74 | -39.0804597701 | 9.57 | 9.61 | 5.7 | 2829140 | 7.43903382 | CS |
| 26 | -1.32 | -18.4615384615 | 7.15 | 9.74 | 5.7 | 2136006 | 7.65028406 | CS |
| 52 | 0.12 | 2.10157618214 | 5.71 | 9.74 | 5.42 | 1888593 | 7.21487175 | CS |
| 156 | -0.18 | -2.99500831947 | 6.01 | 9.74 | 2.84 | 1738971 | 5.68303871 | CS |
| 260 | -6.12 | -51.2133891213 | 11.95 | 12.45 | 2.84 | 2517986 | 6.9852171 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731714000 | 5.83 | 0.09 | 1.57 | 5.78 | 5.93 | 5.745 | 3066963 |
| 1731627600 | 5.74 | -0.16 | -2.71 | 5.9 | 5.96 | 5.7 | 3099705 |
| 1731541200 | 5.9 | -0.12 | -1.99 | 6.04 | 6.07 | 5.85 | 4015155 |
| 1731454800 | 6.0199999 | -0.17 | -2.75 | 6.11 | 6.19 | 5.99 | 3168321 |
| 1731368400 | 6.19 | -0.04 | -0.64 | 6.2 | 6.26 | 6.075 | 3301598 |
| 1731109200 | 6.23 | 0.07 | 1.14 | 6.14 | 6.25 | 6.03 | 3624919 |
| 1731022800 | 6.16 | -0.47 | -7.09 | 6.43 | 6.58 | 6.11 | 6311763 |
| 1730936400 | 6.63 | 0.07 | 1.07 | 6.7 | 6.7 | 6.255 | 5713983 |
| 1730850000 | 6.5599999 | 0.18 | 2.82 | 6.33 | 6.61 | 6.3099999 | 3011334 |
| 1730763600 | 6.38 | 0.09 | 1.43 | 6.3 | 6.515 | 6.3 | 3296256 |
| 1730500800 | 6.29 | -0.15 | -2.33 | 6.5 | 6.525 | 6.28 | 3343082 |
| 1730414400 | 6.44 | -0.17 | -2.57 | 6.59 | 6.6255 | 6.42 | 3288660 |
| 1730328000 | 6.61 | 0.07 | 1.07 | 6.53 | 6.72 | 6.515 | 3892946 |
| 1730241600 | 6.54 | -0.09 | -1.36 | 6.5199999 | 6.5599999 | 6.33 | 2916215 |
| 1730155200 | 6.63 | 0 | 0.00 | 6.66 | 6.68 | 6.5199999 | 2634655 |
| 1729896000 | 6.63 | -0.06 | -0.90 | 6.73 | 6.755 | 6.5599999 | 3943154 |
| 1729809600 | 6.69 | 0.1 | 1.52 | 6.6 | 6.72 | 6.58 | 2078486 |
| 1729723200 | 6.59 | -0.16 | -2.37 | 6.68 | 6.71 | 6.57 | 1954021 |
| 1729636800 | 6.75 | -0.13 | -1.89 | 6.87 | 6.89 | 6.7 | 2801141 |
| 1729550400 | 6.88 | -0.41 | -5.62 | 7.25 | 7.27 | 6.88 | 3645217 |
| 1729291200 | 7.29 | -0.07 | -0.95 | 7.38 | 7.4 | 7.27 | 1348861 |
| 1729204800 | 7.36 | -0.04 | -0.54 | 7.4 | 7.43 | 7.29 | 2233691 |
| 1729118400 | 7.4 | -0.1 | -1.33 | 7.53 | 7.56 | 7.37 | 2920419 |
| 1729032000 | 7.5 | 0.1 | 1.35 | 7.43 | 7.6 | 7.36 | 2561681 |
| 1728945600 | 7.4 | 0.02 | 0.27 | 7.33 | 7.44 | 7.2798 | 1853149 |
| 1728686400 | 7.38 | 0.12 | 1.65 | 7.3 | 7.38 | 7.165 | 2646611 |
| 1728600000 | 7.26 | -0.07 | -0.95 | 7.3 | 7.3 | 7.11 | 2069153 |
| 1728513600 | 7.33 | 0 | 0.00 | 7.38 | 7.52 | 7.3 | 2375899 |
| 1728427200 | 7.33 | -0.03 | -0.41 | 7.53 | 7.53 | 7.28 | 2632607 |
| 1728340800 | 7.36 | -0.2 | -2.65 | 7.5 | 7.52 | 7.29 | 3546456 |
| 1728081600 | 7.56 | -0.3 | -3.82 | 7.88 | 7.885 | 7.46 | 12227063 |
| 1727995200 | 7.86 | -0.21 | -2.60 | 8 | 8.03 | 7.81 | 5034532 |
| 1727908800 | 8.07 | -0.26 | -3.12 | 8.2899999 | 8.2899999 | 8 | 7673945 |
| 1727822400 | 8.33 | -0.19 | -2.23 | 8.56 | 8.56 | 8.2899999 | 1882778 |
| 1727736000 | 8.52 | 0.13 | 1.55 | 8.32 | 8.635 | 8.32 | 2536243 |
| 1727476800 | 8.39 | 0.01 | 0.12 | 8.45 | 8.46 | 8.33 | 1561806 |
| 1727390400 | 8.38 | -0.02 | -0.24 | 8.43 | 8.48 | 8.34 | 1227664 |
| 1727304000 | 8.4 | -0.23 | -2.67 | 8.57 | 8.59 | 8.34 | 2157931 |
| 1727217600 | 8.63 | 0 | 0.00 | 8.64 | 8.725 | 8.5 | 2120369 |
| 1727131200 | 8.63 | 0.21 | 2.49 | 8.6 | 8.72 | 8.505 | 3893815 |
| 1726872000 | 8.42 | -0.09 | -1.06 | 8.55 | 8.55 | 8.36 | 2533549 |
| 1726785600 | 8.51 | -0.41 | -4.60 | 8.97 | 8.97 | 8.455 | 2758428 |
| 1726699200 | 8.92 | -0.02 | -0.22 | 8.9 | 9.135 | 8.725 | 3715347 |
| 1726612800 | 8.94 | -0.17 | -1.87 | 9.14 | 9.17 | 8.93 | 1731295 |
| 1726526400 | 9.11 | -0.03 | -0.33 | 9.18 | 9.25 | 8.965 | 1234228 |
| 1726267200 | 9.14 | 0.22 | 2.47 | 8.92 | 9.17 | 8.92 | 2105202 |
| 1726180800 | 8.92 | -0.03 | -0.34 | 9 | 9.1 | 8.84 | 2177285 |
| 1726094400 | 8.95 | 0.09 | 1.02 | 8.77 | 8.99 | 8.66 | 1356169 |
| 1726008000 | 8.86 | 0.04 | 0.45 | 8.85 | 8.8699999 | 8.715 | 1090191 |
| 1725921600 | 8.82 | 0.03 | 0.34 | 8.8 | 8.94 | 8.77 | 1690129 |
| 1725662400 | 8.7899999 | -0.15 | -1.68 | 8.9 | 9.075 | 8.77 | 1050866 |
| 1725576000 | 8.94 | -0.32 | -3.46 | 9.2 | 9.24 | 8.88 | 1683359 |
| 1725489600 | 9.26 | 0.1 | 1.09 | 9.23 | 9.43 | 9.15 | 1489099 |
| 1725403200 | 9.16 | -0.24 | -2.55 | 9.38 | 9.45 | 9.16 | 1073748 |
| 1725057600 | 9.4 | 0.29 | 3.18 | 9.17 | 9.435 | 9.02 | 1318522 |
| 1724971200 | 9.11 | -0.05 | -0.55 | 9.2 | 9.2899999 | 8.99 | 1829280 |
| 1724884800 | 9.16 | -0.19 | -2.03 | 9.31 | 9.34 | 9.105 | 1416307 |
| 1724798400 | 9.35 | 0.02 | 0.21 | 9.3 | 9.385 | 9.2 | 1094616 |
| 1724712000 | 9.33 | -0.19 | -2.00 | 9.57 | 9.61 | 9.2899999 | 1959367 |
| 1724452800 | 9.52 | 0.12 | 1.28 | 9.5 | 9.74 | 9.39 | 2810612 |
| 1724366400 | 9.4 | -0.07 | -0.74 | 9.43 | 9.52 | 9.305 | 1997510 |
| 1724280000 | 9.47 | 0.23 | 2.49 | 9.3 | 9.5 | 9.24 | 2358680 |
| 1724193600 | 9.24 | 0.11 | 1.20 | 9.13 | 9.43 | 9.09 | 2004611 |
| 1724107200 | 9.13 | 0.09 | 1.00 | 9.01 | 9.18 | 8.88 | 1476981 |
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
