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 | -0.09 | -1.66975881262 | 5.39 | 5.45 | 5.18 | 33620 | 5.30664162 | CS |
| 4 | -0.47 | -8.14558058925 | 5.77 | 5.77 | 4.91 | 57353 | 5.22138826 | CS |
| 12 | -0.99 | -15.7392686804 | 6.29 | 6.98 | 4.91 | 93688 | 6.17264908 | CS |
| 26 | -0.9 | -14.5161290323 | 6.2 | 6.98 | 4.91 | 87145 | 6.18862021 | CS |
| 52 | -0.9 | -14.5161290323 | 6.2 | 6.98 | 4.91 | 80639 | 6.21033552 | CS |
| 156 | -0.9 | -14.5161290323 | 6.2 | 6.98 | 4.91 | 80639 | 6.21033552 | CS |
| 260 | -0.9 | -14.5161290323 | 6.2 | 6.98 | 4.91 | 80639 | 6.21033552 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 5.3 | -0.1 | -1.85 | 5.39 | 5.45 | 5.3 | 54885 |
| 1742506800 | 5.4 | 0.05 | 0.93 | 5.4 | 5.44 | 5.32 | 30794 |
| 1742420400 | 5.35 | 0.16 | 3.08 | 5.25 | 5.38 | 5.2 | 36083 |
| 1742334000 | 5.19 | -0.06 | -1.14 | 5.32 | 5.34 | 5.18 | 24168 |
| 1742247600 | 5.25 | -0.04 | -0.76 | 5.39 | 5.4 | 5.25 | 22172 |
| 1741988400 | 5.29 | 0.11 | 2.12 | 5.15 | 5.34 | 5.15 | 11214 |
| 1741902000 | 5.18 | -0.14 | -2.63 | 5.23 | 5.34 | 5.07 | 27340 |
| 1741815600 | 5.32 | 0.26 | 5.14 | 5.0599999 | 5.32 | 5.0599999 | 6632 |
| 1741729200 | 5.0599999 | 0.09 | 1.81 | 5.01 | 5.0599999 | 4.95 | 134920 |
| 1741642800 | 4.97 | -0.26 | -4.97 | 5.22 | 5.22 | 4.94 | 58416 |
| 1741387200 | 5.23 | 0.18 | 3.56 | 5.2 | 5.3 | 5.2 | 36747 |
| 1741300800 | 5.05 | -0.06 | -1.17 | 5.0599999 | 5.22 | 5.05 | 37550 |
| 1741214400 | 5.11 | 0.08 | 1.59 | 5.08 | 5.11 | 4.95 | 240731 |
| 1741128000 | 5.03 | -0.15 | -2.90 | 5.0199999 | 5.13 | 4.91 | 86627 |
| 1741041600 | 5.18 | -0.19 | -3.54 | 5.45 | 5.5 | 5.14 | 61490 |
| 1740782400 | 5.37 | -0.13 | -2.36 | 5.48 | 5.53 | 5.37 | 62513 |
| 1740696000 | 5.5 | 0.04 | 0.73 | 5.46 | 5.5199999 | 5.37 | 76393 |
| 1740609600 | 5.46 | 0.01 | 0.18 | 5.68 | 5.68 | 5.38 | 18898 |
| 1740523200 | 5.45 | -0.24 | -4.22 | 5.75 | 5.7699999 | 5.45 | 71587 |
| 1740436800 | 5.69 | -0.07 | -1.22 | 5.7699999 | 5.7699999 | 5.64 | 47898 |
| 1740177600 | 5.76 | -0.27 | -4.48 | 6.01 | 6.01 | 5.76 | 72829 |
| 1740091200 | 6.03 | 0.07 | 1.17 | 5.94 | 6.1 | 5.94 | 49547 |
| 1740004800 | 5.96 | -0.01 | -0.17 | 6.03 | 6.1 | 5.95 | 20131 |
| 1739918400 | 5.97 | 0.07 | 1.19 | 5.93 | 6 | 5.83 | 51131 |
| 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 |
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
