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 | -0.45 | -7.38916256158 | 6.09 | 6.12 | 5.37 | 37204 | 6.02191292 | CS |
| 4 | 0.02 | 0.355871886121 | 5.62 | 6.2 | 5.23 | 35242 | 5.85013969 | CS |
| 12 | -0.5 | -8.14332247557 | 6.14 | 6.2 | 5.2 | 47138 | 5.84612169 | CS |
| 26 | 0.02299786 | 0.40943299338 | 5.61700214 | 7.06 | 5.2 | 55450 | 6.02896923 | CS |
| 52 | 1.25910189 | 28.7407252665 | 4.38089811 | 7.06 | 3.36293008 | 53283 | 5.33037645 | CS |
| 156 | 1.4590599 | 34.8978905486 | 4.1809401 | 7.06 | 1.99958005 | 34411 | 4.32095598 | CS |
| 260 | 4.20393796 | 292.740692456 | 1.43606204 | 7.06 | 1.19974803 | 39042 | 3.91374496 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743716400 | 5.93 | -0.13 | -2.15 | 5.91 | 6 | 5.55 | 69449 |
| 1743630000 | 6.0599999 | 0.06 | 1.00 | 6.01 | 6.07 | 6 | 23196 |
| 1743543600 | 6 | -0.09 | -1.48 | 6.04 | 6.08 | 5.97 | 17787 |
| 1743457200 | 6.09 | -0.02 | -0.33 | 5.98 | 6.09 | 5.85 | 38434 |
| 1743198000 | 6.11 | 0.02 | 0.33 | 6.09 | 6.12 | 6.04 | 37153 |
| 1743111600 | 6.09 | -0.03 | -0.49 | 6.08 | 6.09 | 5.92 | 47979 |
| 1743025200 | 6.12 | -0.04 | -0.65 | 6.19 | 6.19 | 6.0599999 | 27414 |
| 1742938800 | 6.16 | 0.06 | 0.98 | 6.14 | 6.2 | 6.14 | 33924 |
| 1742852400 | 6.1 | 0.17 | 2.87 | 5.96 | 6.14 | 5.96 | 71264 |
| 1742593200 | 5.93 | -0.03 | -0.50 | 5.9 | 5.95 | 5.89 | 10026 |
| 1742506800 | 5.96 | 0.06 | 1.02 | 5.87 | 5.97 | 5.86 | 44315 |
| 1742420400 | 5.9 | 0.1 | 1.72 | 5.8099999 | 5.9 | 5.8099999 | 34205 |
| 1742334000 | 5.8 | 0.05 | 0.87 | 5.7699999 | 5.8 | 5.7699999 | 26877 |
| 1742247600 | 5.75 | 0.21 | 3.79 | 5.54 | 5.75 | 5.54 | 36765 |
| 1741988400 | 5.54 | 0.21 | 3.94 | 5.46 | 5.55 | 5.37 | 27377 |
| 1741902000 | 5.33 | -0.02 | -0.37 | 5.41 | 5.48 | 5.33 | 22347 |
| 1741815600 | 5.35 | 0.05 | 0.94 | 5.2699999 | 5.45 | 5.2699999 | 31452 |
| 1741729200 | 5.3 | -0.1 | -1.85 | 5.49 | 5.5 | 5.23 | 39698 |
| 1741642800 | 5.4 | -0.19 | -3.40 | 5.6 | 5.6 | 5.3 | 36215 |
| 1741387200 | 5.59 | 0.04 | 0.72 | 5.62 | 5.62 | 5.53 | 28971 |
| 1741300800 | 5.55 | -0.08 | -1.42 | 5.6 | 5.6 | 5.45 | 12475 |
| 1741214400 | 5.63 | 0.07 | 1.26 | 5.53 | 5.63 | 5.41 | 44018 |
| 1741128000 | 5.5599999 | -0.12 | -2.11 | 5.7 | 5.7 | 5.2 | 119713 |
| 1741041600 | 5.68 | -0.06 | -1.05 | 5.74 | 5.7699999 | 5.65 | 46548 |
| 1740782400 | 5.74 | -0.13 | -2.21 | 5.8 | 5.8 | 5.65 | 29914 |
| 1740696000 | 5.87 | 0.04 | 0.69 | 5.85 | 5.87 | 5.8099999 | 39033 |
| 1740609600 | 5.83 | 0.04 | 0.69 | 5.8 | 5.87 | 5.78 | 19305 |
| 1740523200 | 5.79 | 0 | 0.00 | 5.7699999 | 5.92 | 5.7699999 | 83907 |
| 1740436800 | 5.79 | 0.05 | 0.87 | 5.83 | 5.84 | 5.68 | 28311 |
| 1740177600 | 5.74 | -0.11 | -1.88 | 5.88 | 5.88 | 5.7 | 43179 |
| 1740091200 | 5.85 | -0.08 | -1.35 | 5.93 | 5.94 | 5.85 | 40254 |
| 1740004800 | 5.93 | 0.03 | 0.51 | 5.91 | 5.94 | 5.9 | 23601 |
| 1739918400 | 5.9 | 0.12 | 2.08 | 5.83 | 5.91 | 5.8099999 | 46191 |
| 1739572800 | 5.78 | 0.05 | 0.87 | 5.79 | 5.8 | 5.72 | 16665 |
| 1739486400 | 5.73 | -0.2 | -3.37 | 5.93 | 5.93 | 5.64 | 106212 |
| 1739400000 | 5.93 | 0.02 | 0.34 | 5.92 | 5.93 | 5.87 | 9343 |
| 1739313600 | 5.91 | -0.05 | -0.84 | 5.98 | 5.98 | 5.79 | 79895 |
| 1739227200 | 5.96 | -0.01 | -0.17 | 6.04 | 6.04 | 5.95 | 25695 |
| 1738968000 | 5.97 | -0.1 | -1.65 | 6.07 | 6.07 | 5.86 | 26130 |
| 1738881600 | 6.07 | 0.02 | 0.33 | 6.01 | 6.07 | 6.01 | 30434 |
| 1738795200 | 6.05 | 0.08 | 1.34 | 6.05 | 6.07 | 5.82 | 20036 |
| 1738708800 | 5.97 | 0.21 | 3.65 | 6 | 6.08 | 5.82 | 54651 |
| 1738622400 | 5.76 | -0.27 | -4.48 | 5.5 | 5.85 | 5.21 | 120785 |
| 1738363200 | 6.03 | -0.1 | -1.63 | 6.11 | 6.11 | 6 | 25673 |
| 1738276800 | 6.13 | -0.02 | -0.33 | 6.15 | 6.16 | 6.09 | 42492 |
| 1738190400 | 6.15 | 0 | 0.00 | 6.16 | 6.16 | 6.1 | 41173 |
| 1738104000 | 6.15 | 0.06 | 0.99 | 6.13 | 6.15 | 6.08 | 44958 |
| 1738017600 | 6.09 | 0.11 | 1.84 | 5.99 | 6.09 | 5.99 | 52250 |
| 1737758400 | 5.98 | -0.11 | -1.81 | 6.11 | 6.11 | 5.98 | 104951 |
| 1737672000 | 6.09 | 0.05 | 0.83 | 6.1 | 6.16 | 6.09 | 49261 |
| 1737585600 | 6.04 | -0.05 | -0.82 | 6.13 | 6.13 | 6.0199999 | 67206 |
| 1737499200 | 6.09 | -0.01 | -0.16 | 6.14 | 6.2 | 6.04 | 95158 |
| 1737412800 | 6.1 | 0.01 | 0.16 | 6.1 | 6.15 | 6.1 | 36516 |
| 1737153600 | 6.09 | 0.1 | 1.67 | 6.05 | 6.1 | 6.01 | 38854 |
| 1737067200 | 5.99 | 0.21 | 3.63 | 5.78 | 6 | 5.78 | 39234 |
| 1736980800 | 5.78 | 0.27 | 4.90 | 5.65 | 5.82 | 5.65 | 83550 |
| 1736894400 | 5.51 | 0.02 | 0.36 | 5.61 | 5.68 | 5.44 | 88875 |
| 1736808000 | 5.49 | -0.16 | -2.83 | 5.7 | 5.74 | 5.49 | 78198 |
| 1736548800 | 5.65 | -0.47 | -7.68 | 6.14 | 6.14 | 5.6 | 121647 |
| 1736462400 | 6.12 | -0.14 | -2.24 | 6.29 | 6.29 | 6 | 70814 |
| 1736376000 | 6.26 | -0.13 | -2.03 | 6.49 | 6.49 | 6.21 | 46489 |
| 1736289600 | 6.39 | -0.03 | -0.47 | 6.4 | 6.46 | 6.39 | 19623 |
| 1736203200 | 6.42 | -0.34 | -5.03 | 6.74 | 6.74 | 6.41 | 159935 |
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
