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 | 0.07 | 1.15511551155 | 6.06 | 6.28 | 5.9 | 90122 | 6.0622198 | CS |
| 4 | -0.39 | -5.98159509202 | 6.52 | 7.16 | 5.76 | 96218 | 6.46256347 | CS |
| 12 | -0.27 | -4.21875 | 6.4 | 7.31 | 5.76 | 73386 | 6.58336129 | CS |
| 26 | -0.94 | -13.2956152758 | 7.07 | 9.46 | 5.76 | 86787 | 7.50787718 | CS |
| 52 | -0.34 | -5.25502318393 | 6.47 | 9.46 | 4.95 | 71036 | 7.01261245 | CS |
| 156 | -0.16 | -2.54372019078 | 6.29 | 9.46 | 3.8 | 125279 | 5.63958545 | CS |
| 260 | -9.91 | -61.783042394 | 16.04 | 33.01 | 3.8 | 288677 | 14.23635325 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 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 |
| 1735069200 | 6.6 | 0.13 | 2.01 | 6.45 | 6.66 | 6.45 | 18905 |
| 1734993600 | 6.47 | -0.06 | -0.92 | 6.45 | 6.55 | 6.45 | 62634 |
| 1734734400 | 6.53 | 0.03 | 0.46 | 6.45 | 6.59 | 6.45 | 22306 |
| 1734648000 | 6.5 | -0.15 | -2.26 | 6.55 | 6.71 | 6.46 | 46231 |
| 1734561600 | 6.65 | -0.11 | -1.63 | 6.76 | 6.76 | 6.63 | 116871 |
| 1734475200 | 6.76 | 0.11 | 1.65 | 6.65 | 6.78 | 6.57 | 37604 |
| 1734388800 | 6.65 | 0 | 0.00 | 6.93 | 6.93 | 6.5599999 | 54341 |
| 1734129600 | 6.65 | -0.16 | -2.35 | 6.68 | 6.82 | 6.63 | 39241 |
| 1734043200 | 6.81 | -0.31 | -4.35 | 7.01 | 7.12 | 6.8 | 42362 |
| 1733956800 | 7.12 | -0.02 | -0.28 | 7.17 | 7.27 | 7.03 | 57108 |
| 1733870400 | 7.14 | 0.03 | 0.42 | 7.11 | 7.26 | 7.09 | 42274 |
| 1733784000 | 7.11 | -0.01 | -0.14 | 7.12 | 7.23 | 7.09 | 35500 |
| 1733524800 | 7.12 | 0 | 0.00 | 7.13 | 7.25 | 7.12 | 37189 |
| 1733438400 | 7.12 | 0.03 | 0.42 | 7.13 | 7.31 | 7.1 | 78516 |
| 1733352000 | 7.09 | -0.07 | -0.98 | 7.16 | 7.27 | 7.06 | 54533 |
| 1733265600 | 7.16 | 0.22 | 3.17 | 6.94 | 7.29 | 6.94 | 64649 |
| 1733179200 | 6.94 | 0.18 | 2.66 | 6.67 | 7.05 | 6.67 | 61519 |
| 1732920000 | 6.76 | 0.06 | 0.90 | 6.74 | 6.9 | 6.7 | 26906 |
| 1732833600 | 6.7 | -0.02 | -0.30 | 6.72 | 6.72 | 6.5599999 | 21185 |
| 1732747200 | 6.72 | 0.12 | 1.82 | 6.63 | 6.73 | 6.55 | 69184 |
| 1732660800 | 6.6 | 0.23 | 3.61 | 6.4 | 6.72 | 6.2699999 | 205078 |
| 1732574400 | 6.37 | -0.01 | -0.16 | 6.35 | 6.43 | 6.25 | 166881 |
| 1732315200 | 6.38 | 0.01 | 0.16 | 6.4 | 6.5599999 | 6.14 | 235365 |
| 1732228800 | 6.37 | -0.37 | -5.49 | 6.59 | 6.68 | 6.25 | 133466 |
| 1732142400 | 6.74 | 0.04 | 0.60 | 6.74 | 6.79 | 6.63 | 124690 |
| 1732056000 | 6.7 | -0.11 | -1.62 | 6.92 | 6.93 | 6.64 | 78690 |
| 1731969600 | 6.81 | -0.09 | -1.30 | 6.89 | 6.96 | 6.74 | 87786 |
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
