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 | -0.04 | -0.673400673401 | 5.94 | 6.23 | 5.73 | 531718 | 5.99240154 | CS |
| 4 | -0.67 | -10.197869102 | 6.57 | 6.86 | 5.35 | 477211 | 6.04169297 | CS |
| 12 | 0.52 | 9.66542750929 | 5.38 | 9.9 | 4.95 | 628542 | 7.32803841 | CS |
| 26 | -1.66 | -21.9576719577 | 7.56 | 9.9 | 4.95 | 533277 | 7.05947282 | CS |
| 52 | -3.2 | -35.1648351648 | 9.1 | 12.85 | 4.95 | 746679 | 8.25301018 | CS |
| 156 | -33.4 | -84.9872773537 | 39.3 | 41.1 | 3.84 | 1516326 | 13.27126664 | CS |
| 260 | -4.4 | -42.7184466019 | 10.3 | 267.9 | 3.84 | 2067746 | 69.53591951 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1745358000 | 5.9 | 0.09 | 1.55 | 5.85 | 5.96 | 5.82 | 264298 |
| 1745271600 | 5.8099999 | -0.33 | -5.37 | 6.05 | 6.13 | 5.73 | 402272 |
| 1744926000 | 6.14 | 0.13 | 2.16 | 6.04 | 6.18 | 5.87 | 582228 |
| 1744839600 | 6.01 | 0.1 | 1.69 | 5.84 | 6.23 | 5.83 | 815722 |
| 1744753200 | 5.91 | 0.03 | 0.51 | 5.94 | 5.98 | 5.78 | 326649 |
| 1744666800 | 5.88 | -0.05 | -0.84 | 5.88 | 6.07 | 5.79 | 555696 |
| 1744407600 | 5.93 | 0.22 | 3.85 | 5.74 | 5.95 | 5.68 | 388115 |
| 1744321200 | 5.71 | -0.28 | -4.67 | 5.86 | 5.93 | 5.61 | 326418 |
| 1744234800 | 5.99 | 0.49 | 8.91 | 5.42 | 6.03 | 5.4 | 740984 |
| 1744148400 | 5.5 | -0.25 | -4.35 | 5.98 | 6 | 5.4 | 522052 |
| 1744062000 | 5.75 | 0.02 | 0.35 | 5.39 | 6.0199999 | 5.35 | 593284 |
| 1743802800 | 5.73 | -0.31 | -5.13 | 5.89 | 5.9 | 5.46 | 535621 |
| 1743716400 | 6.04 | -0.32 | -5.03 | 6.1 | 6.2 | 6.01 | 484743 |
| 1743630000 | 6.36 | 0.09 | 1.44 | 6.21 | 6.46 | 6.18 | 293877 |
| 1743543600 | 6.2699999 | -0.03 | -0.48 | 6.29 | 6.47 | 6.19 | 381304 |
| 1743457200 | 6.3 | -0.04 | -0.63 | 6.2 | 6.43 | 6.04 | 326691 |
| 1743198000 | 6.34 | -0.26 | -3.94 | 6.5599999 | 6.64 | 6.26 | 353785 |
| 1743111600 | 6.6 | 0.31 | 4.93 | 6.35 | 6.86 | 6.35 | 657222 |
| 1743025200 | 6.29 | -0.18 | -2.78 | 6.47 | 6.47 | 6.18 | 352498 |
| 1742938800 | 6.47 | -0.06 | -0.92 | 6.57 | 6.61 | 6.35 | 427850 |
| 1742852400 | 6.53 | 0.14 | 2.19 | 6.54 | 6.65 | 6.45 | 403856 |
| 1742593200 | 6.39 | -0.14 | -2.14 | 6.5 | 6.54 | 6.3099999 | 393374 |
| 1742506800 | 6.53 | 0.27 | 4.31 | 6.23 | 7.2 | 6.23 | 1064616 |
| 1742420400 | 6.26 | 0.08 | 1.29 | 6.2 | 6.34 | 6.16 | 330326 |
| 1742334000 | 6.18 | -0.07 | -1.12 | 6.32 | 6.41 | 6.15 | 453832 |
| 1742247600 | 6.25 | -0.09 | -1.42 | 6.1 | 6.5199999 | 6.1 | 977089 |
| 1741988400 | 6.34 | 0.14 | 2.26 | 6.33 | 6.4 | 6.23 | 292536 |
| 1741902000 | 6.2 | -0.17 | -2.67 | 6.36 | 6.41 | 6.17 | 322314 |
| 1741815600 | 6.37 | 0.11 | 1.76 | 6.39 | 6.66 | 6.24 | 407750 |
| 1741729200 | 6.26 | -0.14 | -2.19 | 6.45 | 6.45 | 6.23 | 312860 |
| 1741642800 | 6.4 | -0.46 | -6.71 | 6.72 | 6.73 | 6.3 | 352668 |
| 1741387200 | 6.86 | -0.1 | -1.44 | 6.91 | 7.02 | 6.72 | 290969 |
| 1741300800 | 6.96 | -0.22 | -3.06 | 7 | 7.16 | 6.93 | 343794 |
| 1741214400 | 7.18 | 0.25 | 3.61 | 6.93 | 7.35 | 6.74 | 498891 |
| 1741128000 | 6.93 | -0.1 | -1.42 | 6.84 | 7.07 | 6.73 | 325397 |
| 1741041600 | 7.03 | -0.34 | -4.61 | 7.4 | 7.6 | 6.98 | 242415 |
| 1740782400 | 7.37 | -0.07 | -0.94 | 7.35 | 7.5 | 7.17 | 353138 |
| 1740696000 | 7.44 | -0.5 | -6.30 | 8 | 8 | 7.4 | 570141 |
| 1740609600 | 7.94 | 0.28 | 3.66 | 7.85 | 7.99 | 7.48 | 568589 |
| 1740523200 | 7.66 | -0.37 | -4.61 | 7.95 | 8.06 | 7.55 | 415365 |
| 1740436800 | 8.03 | -0.31 | -3.72 | 8.3699999 | 8.3699999 | 7.86 | 462910 |
| 1740177600 | 8.34 | 0.04 | 0.48 | 8.5 | 8.89 | 8.23 | 841226 |
| 1740091200 | 8.3 | 0.05 | 0.61 | 8.23 | 8.36 | 8.06 | 331332 |
| 1740004800 | 8.25 | -0.33 | -3.85 | 8.45 | 8.65 | 8.14 | 600287 |
| 1739918400 | 8.58 | -0.36 | -4.03 | 8.99 | 9.1 | 8.45 | 590944 |
| 1739572800 | 8.94 | -0.46 | -4.89 | 9.52 | 9.57 | 8.76 | 758160 |
| 1739486400 | 9.4 | 0.34 | 3.75 | 9.11 | 9.73 | 9.11 | 901151 |
| 1739400000 | 9.06 | -0.13 | -1.41 | 9.03 | 9.34 | 8.88 | 528322 |
| 1739313600 | 9.19 | -0.31 | -3.26 | 9.3 | 9.71 | 9.16 | 1091498 |
| 1739227200 | 9.5 | 0.87 | 10.08 | 8.65 | 9.9 | 8.4 | 1394017 |
| 1738968000 | 8.63 | -0.33 | -3.68 | 8.6 | 9.24 | 8.33 | 1571814 |
| 1738881600 | 8.96 | 1.31 | 17.12 | 7.71 | 9.51 | 7.56 | 3275242 |
| 1738795200 | 7.65 | 2.37 | 44.89 | 6.65 | 8.1 | 6.5199999 | 4222297 |
| 1738708800 | 5.28 | 0.24 | 4.76 | 5.05 | 5.3099999 | 4.95 | 389186 |
| 1738622400 | 5.04 | -0.24 | -4.55 | 5.14 | 5.2 | 5.04 | 309729 |
| 1738363200 | 5.28 | -0.27 | -4.86 | 5.53 | 5.61 | 5.28 | 269788 |
| 1738276800 | 5.55 | 0.22 | 4.13 | 5.36 | 5.58 | 5.33 | 490309 |
| 1738190400 | 5.33 | -0.07 | -1.30 | 5.38 | 5.46 | 5.25 | 257848 |
| 1738104000 | 5.4 | 0.04 | 0.75 | 5.38 | 5.47 | 5.28 | 182420 |
| 1738017600 | 5.36 | -0.21 | -3.77 | 5.55 | 5.6 | 5.3099999 | 301693 |
| 1737758400 | 5.57 | 0.02 | 0.36 | 5.55 | 5.67 | 5.48 | 322009 |
| 1737672000 | 5.55 | 0 | 0.00 | 5.55 | 5.58 | 5.48 | 215621 |
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
