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 | -0.1 | -1.66666666667 | 6 | 6.33 | 5.87 | 39182 | 6.02970501 | CS |
| 4 | -1 | -14.4927536232 | 6.9 | 6.98 | 5.87 | 84678 | 6.23691107 | CS |
| 12 | -0.4 | -6.34920634921 | 6.3 | 6.98 | 5.87 | 105234 | 6.42957185 | CS |
| 26 | -0.35 | -5.6 | 6.25 | 6.98 | 5.19 | 88389 | 6.29615597 | CS |
| 52 | -0.3 | -4.83870967742 | 6.2 | 6.98 | 5.19 | 84727 | 6.30430409 | CS |
| 156 | -0.3 | -4.83870967742 | 6.2 | 6.98 | 5.19 | 84727 | 6.30430409 | CS |
| 260 | -0.3 | -4.83870967742 | 6.2 | 6.98 | 5.19 | 84727 | 6.30430409 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.9 | -0.11 | -1.83 | 6.03 | 6.03 | 5.87 | 53915 |
| 1739486400 | 6.01 | 0 | 0.00 | 6 | 6.05 | 5.98 | 41535 |
| 1739400000 | 6.01 | -0.09 | -1.48 | 6.2 | 6.2 | 5.99 | 27952 |
| 1739313600 | 6.1 | 0.03 | 0.49 | 6.33 | 6.33 | 6.1 | 19037 |
| 1739227200 | 6.07 | 0.06 | 1.00 | 6.01 | 6.1 | 6.01 | 35784 |
| 1738968000 | 6.01 | -0.01 | -0.17 | 6 | 6.07 | 5.97 | 71600 |
| 1738881600 | 6.0199999 | -0.17 | -2.75 | 6.08 | 6.12 | 5.91 | 719535 |
| 1738795200 | 6.19 | -0.16 | -2.52 | 6.3 | 6.3 | 6.19 | 56694 |
| 1738708800 | 6.35 | 0.1 | 1.60 | 6.26 | 6.36 | 6.25 | 76646 |
| 1738622400 | 6.25 | -0.1 | -1.57 | 6.3 | 6.3099999 | 6.17 | 105668 |
| 1738363200 | 6.35 | -0.07 | -1.09 | 6.38 | 6.43 | 6.26 | 50679 |
| 1738276800 | 6.42 | 0.06 | 0.94 | 6.35 | 6.48 | 6.35 | 39705 |
| 1738190400 | 6.36 | 0.12 | 1.92 | 6.3 | 6.45 | 6.26 | 81491 |
| 1738104000 | 6.24 | -0.16 | -2.50 | 6.39 | 6.45 | 6.23 | 29218 |
| 1738017600 | 6.4 | -0.3 | -4.48 | 6.62 | 6.64 | 6.35 | 54963 |
| 1737758400 | 6.7 | -0.02 | -0.30 | 6.64 | 6.73 | 6.6 | 34658 |
| 1737672000 | 6.72 | -0.18 | -2.61 | 6.89 | 6.89 | 6.68 | 123295 |
| 1737585600 | 6.9 | 0.07 | 1.02 | 6.86 | 6.98 | 6.86 | 39894 |
| 1737499200 | 6.83 | -0.07 | -1.01 | 6.89 | 6.89 | 6.82 | 19700 |
| 1737412800 | 6.9 | 0 | 0.00 | 6.9 | 6.96 | 6.86 | 31587 |
| 1737153600 | 6.9 | 0 | 0.00 | 6.9 | 6.91 | 6.88 | 33928 |
| 1737067200 | 6.9 | 0 | 0.00 | 6.9 | 6.93 | 6.88 | 75247 |
| 1736980800 | 6.9 | 0.17 | 2.53 | 6.75 | 6.93 | 6.73 | 111643 |
| 1736894400 | 6.73 | 0.16 | 2.44 | 6.5599999 | 6.73 | 6.55 | 294877 |
| 1736808000 | 6.57 | -0.09 | -1.35 | 6.69 | 6.7 | 6.55 | 50796 |
| 1736548800 | 6.66 | 0.08 | 1.22 | 6.6 | 6.7 | 6.59 | 69472 |
| 1736462400 | 6.58 | -0.07 | -1.05 | 6.65 | 6.66 | 6.5599999 | 152797 |
| 1736376000 | 6.65 | 0.07 | 1.06 | 6.59 | 6.67 | 6.59 | 444589 |
| 1736289600 | 6.58 | 0.02 | 0.30 | 6.51 | 6.6 | 6.47 | 619914 |
| 1736203200 | 6.5599999 | -0.02 | -0.30 | 6.57 | 6.61 | 6.55 | 95751 |
| 1735944000 | 6.58 | 0.08 | 1.23 | 6.51 | 6.6 | 6.51 | 71173 |
| 1735857600 | 6.5 | 0.05 | 0.78 | 6.82 | 6.82 | 6.32 | 90300 |
| 1735684800 | 6.45 | 0.23 | 3.70 | 6.22 | 6.45 | 6.22 | 256871 |
| 1735598400 | 6.22 | -0.06 | -0.96 | 6.29 | 6.29 | 6.12 | 12296 |
| 1735339200 | 6.28 | 0.02 | 0.32 | 6.3 | 6.39 | 6.28 | 118817 |
| 1735069200 | 6.26 | 0 | 0.00 | 6.22 | 6.36 | 6.22 | 379500 |
| 1734993600 | 6.26 | 0.01 | 0.16 | 6.25 | 6.3 | 6.19 | 23591 |
| 1734734400 | 6.25 | -0.05 | -0.79 | 6.47 | 6.47 | 6.25 | 17145 |
| 1734648000 | 6.3 | -0.17 | -2.63 | 6.53 | 6.53 | 6.3 | 42732 |
| 1734561600 | 6.47 | 0.04 | 0.62 | 6.43 | 6.66 | 6.43 | 121321 |
| 1734475200 | 6.43 | -0.05 | -0.77 | 6.45 | 6.45 | 6.35 | 33202 |
| 1734388800 | 6.48 | 0.01 | 0.15 | 6.54 | 6.54 | 6.45 | 24155 |
| 1734129600 | 6.47 | -0.06 | -0.92 | 6.51 | 6.51 | 6.44 | 50728 |
| 1734043200 | 6.53 | -0.02 | -0.31 | 6.68 | 6.68 | 6.38 | 58870 |
| 1733956800 | 6.55 | 0.12 | 1.87 | 6.49 | 6.65 | 6.49 | 51389 |
| 1733870400 | 6.43 | 0.03 | 0.47 | 6.37 | 6.45 | 6.35 | 52752 |
| 1733784000 | 6.4 | -0.02 | -0.31 | 6.4 | 6.55 | 6.4 | 125343 |
| 1733524800 | 6.42 | -0.08 | -1.23 | 6.51 | 6.54 | 6.38 | 158025 |
| 1733438400 | 6.5 | 0.07 | 1.09 | 6.4 | 6.5599999 | 6.4 | 67213 |
| 1733352000 | 6.43 | 0.04 | 0.63 | 6.4 | 6.46 | 6.36 | 45510 |
| 1733265600 | 6.39 | 0.04 | 0.63 | 6.36 | 6.5199999 | 6.09 | 87809 |
| 1733179200 | 6.35 | -0.1 | -1.55 | 6.46 | 6.5 | 6.2699999 | 52775 |
| 1732920000 | 6.45 | -0.12 | -1.83 | 6.55 | 6.55 | 6.3 | 60921 |
| 1732833600 | 6.57 | 0.37 | 5.97 | 6.48 | 6.57 | 6.36 | 36972 |
| 1732747200 | 6.2 | -0.07 | -1.12 | 6.28 | 6.3 | 6.2 | 71406 |
| 1732660800 | 6.2699999 | -0.05 | -0.79 | 6.3099999 | 6.3099999 | 6.25 | 20000 |
| 1732574400 | 6.32 | -0.02 | -0.32 | 6.39 | 6.39 | 6.25 | 46258 |
| 1732315200 | 6.34 | 0.09 | 1.44 | 6.3 | 6.4 | 6.28 | 212590 |
| 1732228800 | 6.25 | 0.12 | 1.96 | 6.13 | 6.3 | 6.13 | 73100 |
| 1732142400 | 6.13 | 0.05 | 0.82 | 6.01 | 6.15 | 6.01 | 36970 |
| 1732056000 | 6.08 | 0.01 | 0.16 | 6.08 | 6.08 | 6 | 34600 |
| 1731969600 | 6.07 | 0.05 | 0.83 | 6.0199999 | 6.14 | 5.98 | 28229 |
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
