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 | -0.14 | -2.53623188406 | 5.52 | 5.6 | 5.35 | 9786 | 5.55429866 | CS |
| 4 | -0.14 | -2.53623188406 | 5.52 | 5.88 | 5.35 | 23750 | 5.53057365 | CS |
| 12 | -1.92 | -26.301369863 | 7.3 | 9.02 | 5.33 | 17730 | 6.06151266 | CS |
| 26 | 1.38 | 34.5 | 4 | 9.02 | 2.65 | 64043 | 4.27686881 | CS |
| 52 | -3.52 | -39.5505617978 | 8.9 | 9.7 | 2.65 | 59744 | 5.18575545 | CS |
| 156 | -16.62 | -75.5454545455 | 22 | 25.3 | 2.65 | 67152 | 13.84265013 | CS |
| 260 | -16.62 | -75.5454545455 | 22 | 25.3 | 2.65 | 67152 | 13.84265013 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735339200 | 5.38 | -0.06 | -1.10 | 5.47 | 5.58 | 5.37 | 14833 |
| 1735069200 | 5.44 | -0.14 | -2.51 | 5.54 | 5.54 | 5.44 | 1400 |
| 1734993600 | 5.58 | 0.03 | 0.54 | 5.6 | 5.6 | 5.54 | 9340 |
| 1734734400 | 5.55 | -0.05 | -0.89 | 5.5199999 | 5.5599999 | 5.35 | 18618 |
| 1734648000 | 5.6 | -0.13 | -2.27 | 5.71 | 5.72 | 5.6 | 17025 |
| 1734561600 | 5.73 | 0.04 | 0.70 | 5.7 | 5.86 | 5.69 | 36438 |
| 1734475200 | 5.69 | -0.11 | -1.90 | 5.8 | 5.8099999 | 5.66 | 8816 |
| 1734388800 | 5.8 | 0.15 | 2.65 | 5.78 | 5.88 | 5.75 | 8700 |
| 1734129600 | 5.65 | 0.11 | 1.99 | 5.62 | 5.71 | 5.62 | 2901 |
| 1734043200 | 5.54 | 0.04 | 0.73 | 5.5 | 5.54 | 5.46 | 24396 |
| 1733956800 | 5.5 | 0 | 0.00 | 5.5 | 5.57 | 5.48 | 35000 |
| 1733870400 | 5.5 | 0.02 | 0.36 | 5.48 | 5.53 | 5.44 | 38346 |
| 1733784000 | 5.48 | 0 | 0.00 | 5.54 | 5.5599999 | 5.46 | 23125 |
| 1733524800 | 5.48 | -0.01 | -0.18 | 5.49 | 5.49 | 5.45 | 37120 |
| 1733438400 | 5.49 | 0.03 | 0.55 | 5.5 | 5.5 | 5.47 | 84310 |
| 1733352000 | 5.46 | -0.02 | -0.36 | 5.49 | 5.5 | 5.43 | 27647 |
| 1733265600 | 5.48 | 0.02 | 0.37 | 5.5199999 | 5.5199999 | 5.45 | 39129 |
| 1733179200 | 5.46 | -0.05 | -0.91 | 5.5 | 5.53 | 5.41 | 10375 |
| 1732920000 | 5.51 | -0.02 | -0.36 | 5.5199999 | 5.55 | 5.5 | 4805 |
| 1732833600 | 5.53 | 0 | 0.00 | 5.5199999 | 5.53 | 5.5199999 | 3157 |
| 1732747200 | 5.53 | -0.07 | -1.25 | 5.5599999 | 5.5599999 | 5.33 | 9042 |
| 1732660800 | 5.6 | -0.01 | -0.18 | 5.7 | 5.7 | 5.55 | 56693 |
| 1732574400 | 5.61 | 0 | 0.00 | 5.62 | 5.74 | 5.57 | 52827 |
| 1732315200 | 5.61 | 0.03 | 0.54 | 5.57 | 5.67 | 5.57 | 14980 |
| 1732228800 | 5.58 | -0.02 | -0.36 | 5.62 | 5.67 | 5.57 | 3000 |
| 1732142400 | 5.6 | -0.01 | -0.18 | 5.6 | 5.67 | 5.5599999 | 53747 |
| 1732056000 | 5.61 | 0.01 | 0.18 | 5.62 | 5.64 | 5.6 | 9692 |
| 1731969600 | 5.6 | -0.04 | -0.71 | 5.64 | 5.64 | 5.6 | 3795 |
| 1731710400 | 5.64 | 0.02 | 0.36 | 5.74 | 5.74 | 5.57 | 21438 |
| 1731624000 | 5.62 | 0.04 | 0.72 | 5.6 | 5.66 | 5.6 | 37929 |
| 1731537600 | 5.58 | -0.08 | -1.41 | 5.59 | 5.89 | 5.58 | 6104 |
| 1731451200 | 5.66 | -0.02 | -0.35 | 5.67 | 5.7 | 5.66 | 4459 |
| 1731364800 | 5.68 | 0.2 | 3.65 | 5.53 | 5.68 | 5.53 | 1107 |
| 1731105600 | 5.48 | -0.06 | -1.08 | 5.54 | 5.54 | 5.45 | 3504 |
| 1731019200 | 5.54 | -0.23 | -3.99 | 5.68 | 5.68 | 5.54 | 1733 |
| 1730932800 | 5.7699999 | -0.08 | -1.37 | 5.83 | 5.85 | 5.5599999 | 4032 |
| 1730846400 | 5.85 | -0.54 | -8.45 | 6.37 | 6.39 | 5.37 | 13470 |
| 1730760000 | 6.39 | -0.33 | -4.91 | 6.5 | 6.5199999 | 6.2699999 | 2678 |
| 1730497200 | 6.72 | -0.3 | -4.27 | 6.25 | 6.75 | 6.25 | 12335 |
| 1730410800 | 7.02 | -0.42 | -5.65 | 7.35 | 7.35 | 6.9 | 5265 |
| 1730324400 | 7.44 | -0.09 | -1.20 | 7.53 | 7.61 | 7.31 | 6500 |
| 1730238000 | 7.53 | 0.07 | 0.94 | 6.81 | 7.53 | 6.18 | 31667 |
| 1730151600 | 7.46 | -0.38 | -4.85 | 7.82 | 7.82 | 7.21 | 5448 |
| 1729892400 | 7.84 | -0.06 | -0.76 | 7.88 | 7.92 | 7.72 | 16950 |
| 1729806000 | 7.9 | 0.13 | 1.67 | 7.78 | 7.9 | 7.78 | 4103 |
| 1729719600 | 7.77 | 0 | 0.00 | 7.75 | 7.77 | 7.75 | 3500 |
| 1729633200 | 7.77 | -0.04 | -0.51 | 8.18 | 8.18 | 7.77 | 17350 |
| 1729546800 | 7.81 | -0.43 | -5.22 | 8.5 | 9.02 | 7.81 | 8956 |
| 1729287600 | 8.24 | 1.7 | 25.99 | 6.96 | 8.5 | 6.96 | 19280 |
| 1729201200 | 6.54 | -0.66 | -9.17 | 6.88 | 6.88 | 6.38 | 6685 |
| 1729114800 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7 | 1959 |
| 1729028400 | 7.2 | 0.1 | 1.41 | 7.2 | 7.5 | 7.1 | 2627 |
| 1728682800 | 7.1 | -0.1 | -1.39 | 7.1 | 7.1 | 7.1 | 100 |
| 1728596400 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 500 |
| 1728510000 | 7.3 | 0 | 0.00 | 7.3 | 7.5 | 7.1 | 1499 |
| 1728423600 | 7.3 | 0.1 | 1.39 | 7.2 | 8.2 | 7.2 | 2379 |
| 1728337200 | 7.2 | 0.4 | 5.88 | 6.5 | 7.2 | 6.5 | 1132 |
| 1728078000 | 6.8 | -0.3 | -4.23 | 7.3 | 7.5 | 6.7 | 3969 |
| 1727991600 | 7.1 | 0.4 | 5.97 | 6.7 | 7.5 | 6.6 | 5044 |
| 1727905200 | 6.7 | -0.3 | -4.29 | 6.8 | 7.2 | 6.5 | 5320 |
| 1727818800 | 7 | -0.7 | -9.09 | 7.2 | 7.5 | 6.8 | 2710 |
| 1727732400 | 7.7 | -0.2 | -2.53 | 8 | 8.5 | 7.7 | 8948 |
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
