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 | 0.51 | 9.04255319149 | 5.64 | 6.19 | 5.64 | 55072 | 6.05961359 | CS |
| 4 | 0.39 | 6.77083333333 | 5.76 | 6.19 | 5.48 | 51137 | 5.81627776 | CS |
| 12 | -0.23 | -3.60501567398 | 6.38 | 7.16 | 5.48 | 63185 | 6.29922978 | CS |
| 26 | -2.8 | -31.2849162011 | 8.95 | 9.46 | 5.48 | 74180 | 7.1239901 | CS |
| 52 | -0.03 | -0.485436893204 | 6.18 | 9.46 | 4.95 | 69155 | 7.01406963 | CS |
| 156 | 0.57 | 10.2150537634 | 5.58 | 9.46 | 3.8 | 115396 | 5.66445155 | CS |
| 260 | -5.7 | -48.1012658228 | 11.85 | 33.01 | 3.8 | 274473 | 14.24959705 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742852400 | 6.15 | 0.16 | 2.67 | 5.99 | 6.18 | 5.99 | 57093 |
| 1742593200 | 5.99 | -0.13 | -2.12 | 5.88 | 6.09 | 5.88 | 52420 |
| 1742506800 | 6.12 | 0.21 | 3.55 | 5.92 | 6.19 | 5.92 | 131418 |
| 1742420400 | 5.91 | 0.23 | 4.05 | 5.71 | 5.96 | 5.69 | 15747 |
| 1742334000 | 5.68 | -0.04 | -0.70 | 5.64 | 5.69 | 5.64 | 18680 |
| 1742247600 | 5.72 | 0.06 | 1.06 | 5.63 | 5.7699999 | 5.63 | 51743 |
| 1741988400 | 5.66 | 0 | 0.00 | 5.61 | 5.8 | 5.61 | 47619 |
| 1741902000 | 5.66 | -0.15 | -2.58 | 5.87 | 5.87 | 5.6 | 40047 |
| 1741815600 | 5.8099999 | 0.2 | 3.57 | 5.8099999 | 5.85 | 5.6 | 74888 |
| 1741729200 | 5.61 | 0.07 | 1.26 | 5.48 | 5.62 | 5.48 | 37446 |
| 1741642800 | 5.54 | -0.21 | -3.65 | 5.62 | 5.65 | 5.48 | 81802 |
| 1741387200 | 5.75 | 0.05 | 0.88 | 5.72 | 5.82 | 5.69 | 16460 |
| 1741300800 | 5.7 | -0.06 | -1.04 | 5.62 | 5.76 | 5.62 | 12866 |
| 1741214400 | 5.76 | 0.02 | 0.35 | 5.74 | 5.79 | 5.72 | 72245 |
| 1741128000 | 5.74 | -0.15 | -2.55 | 5.7 | 5.8 | 5.64 | 45671 |
| 1741041600 | 5.89 | 0.11 | 1.90 | 5.76 | 5.92 | 5.76 | 44537 |
| 1740782400 | 5.78 | 0 | 0.00 | 5.76 | 5.79 | 5.68 | 86883 |
| 1740696000 | 5.78 | 0.03 | 0.52 | 5.68 | 5.83 | 5.67 | 36540 |
| 1740609600 | 5.75 | -0.01 | -0.17 | 5.765 | 5.84 | 5.72 | 64640 |
| 1740523200 | 5.76 | -0.07 | -1.20 | 5.76 | 5.8099999 | 5.71 | 33997 |
| 1740436800 | 5.83 | 0.03 | 0.52 | 5.74 | 5.93 | 5.73 | 23417 |
| 1740177600 | 5.8 | -0.19 | -3.17 | 5.97 | 6.0199999 | 5.74 | 45576 |
| 1740091200 | 5.99 | 0.01 | 0.17 | 5.98 | 6.07 | 5.98 | 7071 |
| 1740004800 | 5.98 | -0.09 | -1.48 | 6.07 | 6.07 | 5.98 | 13487 |
| 1739918400 | 6.07 | -0.06 | -0.98 | 6.17 | 6.17 | 6.04 | 20770 |
| 1739572800 | 6.13 | 0.06 | 0.99 | 6.0199999 | 6.18 | 6.0199999 | 10694 |
| 1739486400 | 6.07 | 0.12 | 2.02 | 5.93 | 6.16 | 5.9 | 286178 |
| 1739400000 | 5.95 | -0.15 | -2.46 | 6.08 | 6.08 | 5.93 | 76879 |
| 1739313600 | 6.1 | -0.09 | -1.45 | 6.14 | 6.17 | 6.1 | 7417 |
| 1739227200 | 6.19 | 0.11 | 1.81 | 6.08 | 6.2699999 | 6.08 | 42689 |
| 1738968000 | 6.08 | -0.17 | -2.72 | 6.0599999 | 6.28 | 6 | 37446 |
| 1738881600 | 6.25 | -0.05 | -0.79 | 6.18 | 6.34 | 6.18 | 37928 |
| 1738795200 | 6.3 | 0.13 | 2.11 | 6 | 6.36 | 6 | 164887 |
| 1738708800 | 6.17 | 0.18 | 3.01 | 5.97 | 6.24 | 5.9 | 46575 |
| 1738622400 | 5.99 | -0.05 | -0.83 | 6.1 | 6.1 | 5.76 | 151897 |
| 1738363200 | 6.04 | -0.22 | -3.51 | 6.3 | 6.37 | 6.04 | 61993 |
| 1738276800 | 6.26 | -0.34 | -5.15 | 6.5 | 6.6 | 6.26 | 138629 |
| 1738190400 | 6.6 | -0.37 | -5.31 | 6.87 | 6.98 | 6.5 | 67922 |
| 1738104000 | 6.97 | 0.18 | 2.65 | 6.81 | 6.97 | 6.72 | 42068 |
| 1738017600 | 6.79 | -0.21 | -3.00 | 6.85 | 6.86 | 6.74 | 36109 |
| 1737758400 | 7 | -0.1 | -1.41 | 7.1 | 7.16 | 7 | 18535 |
| 1737672000 | 7.1 | 0.1 | 1.43 | 6.98 | 7.16 | 6.95 | 152733 |
| 1737585600 | 7 | 0.06 | 0.86 | 6.895 | 7 | 6.895 | 49985 |
| 1737499200 | 6.94 | 0.03 | 0.43 | 7.1 | 7.1 | 6.92 | 94098 |
| 1737412800 | 6.91 | 0.16 | 2.37 | 6.76 | 7.08 | 6.76 | 96093 |
| 1737153600 | 6.75 | 0.15 | 2.27 | 6.5199999 | 7.09 | 6.5199999 | 314296 |
| 1737067200 | 6.6 | -0.05 | -0.75 | 6.66 | 6.71 | 6.58 | 163054 |
| 1736980800 | 6.65 | 0.11 | 1.68 | 6.5599999 | 6.73 | 6.5599999 | 12214 |
| 1736894400 | 6.54 | 0.04 | 0.62 | 6.5 | 6.65 | 6.5 | 70392 |
| 1736808000 | 6.5 | -0.14 | -2.11 | 6.5199999 | 6.57 | 6.47 | 18031 |
| 1736548800 | 6.64 | -0.29 | -4.18 | 6.81 | 6.81 | 6.62 | 115799 |
| 1736462400 | 6.93 | 0.21 | 3.13 | 6.71 | 6.95 | 6.71 | 28521 |
| 1736376000 | 6.72 | -0.15 | -2.18 | 6.73 | 6.89 | 6.72 | 23525 |
| 1736289600 | 6.87 | -0.07 | -1.01 | 6.92 | 7.05 | 6.83 | 26881 |
| 1736203200 | 6.94 | 0.16 | 2.36 | 6.69 | 6.99 | 6.69 | 67267 |
| 1735944000 | 6.78 | 0.05 | 0.74 | 6.61 | 6.85 | 6.61 | 23859 |
| 1735857600 | 6.73 | 0.19 | 2.91 | 6.54 | 6.74 | 6.54 | 20672 |
| 1735684800 | 6.54 | 0.04 | 0.62 | 6.38 | 6.67 | 6.38 | 26421 |
| 1735598400 | 6.5 | -0.13 | -1.96 | 6.45 | 6.53 | 6.45 | 33666 |
| 1735339200 | 6.63 | 0.03 | 0.45 | 6.51 | 6.72 | 6.51 | 31979 |
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
