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 | -0.2 | -3.41296928328 | 5.86 | 5.95 | 5.62 | 625341 | 5.74611469 | CS |
| 4 | -0.17 | -2.91595197256 | 5.83 | 6.35 | 5.62 | 646986 | 5.98422177 | CS |
| 12 | -0.34 | -5.66666666667 | 6 | 6.35 | 4.94 | 655598 | 5.70376398 | CS |
| 26 | -1.15 | -16.8869309838 | 6.81 | 7.16 | 4.94 | 565142 | 5.97595501 | CS |
| 52 | -0.75 | -11.7004680187 | 6.41 | 8.16 | 4.94 | 505574 | 6.46836839 | CS |
| 156 | -0.66 | -10.4430379747 | 6.32 | 13.68 | 4.94 | 636048 | 8.20510173 | CS |
| 260 | 4.61 | 439.047619048 | 1.05 | 13.68 | 0.145 | 835067 | 4.3342555 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738190400 | 5.67 | 0 | 0.00 | 5.65 | 5.7 | 5.62 | 303070 |
| 1738104000 | 5.67 | -0.03 | -0.53 | 5.7 | 5.71 | 5.62 | 612332 |
| 1738017600 | 5.7 | -0.12 | -2.06 | 5.7699999 | 5.83 | 5.67 | 565637 |
| 1737758400 | 5.82 | 0.03 | 0.52 | 5.84 | 5.86 | 5.79 | 784638 |
| 1737672000 | 5.79 | -0.09 | -1.53 | 5.86 | 5.95 | 5.78 | 861028 |
| 1737585600 | 5.88 | -0.02 | -0.34 | 5.87 | 5.96 | 5.86 | 308590 |
| 1737499200 | 5.9 | -0.2 | -3.28 | 5.85 | 5.93 | 5.8 | 515154 |
| 1737412800 | 6.1 | 0.18 | 3.04 | 5.89 | 6.1 | 5.89 | 601544 |
| 1737153600 | 5.92 | -0.11 | -1.82 | 5.98 | 6.09 | 5.87 | 752457 |
| 1737067200 | 6.03 | -0.08 | -1.31 | 6.1 | 6.14 | 6.0199999 | 759851 |
| 1736980800 | 6.11 | 0.01 | 0.16 | 6.15 | 6.18 | 6.0599999 | 838768 |
| 1736894400 | 6.1 | 0.01 | 0.16 | 6.0599999 | 6.13 | 6.0599999 | 637257 |
| 1736808000 | 6.09 | -0.13 | -2.09 | 6.25 | 6.33 | 6.08 | 873769 |
| 1736548800 | 6.22 | 0.09 | 1.47 | 6.28 | 6.35 | 6.16 | 502874 |
| 1736462400 | 6.13 | 0.08 | 1.32 | 6.01 | 6.18 | 6.01 | 487250 |
| 1736376000 | 6.05 | -0.08 | -1.31 | 6.17 | 6.17 | 6 | 673703 |
| 1736289600 | 6.13 | 0 | 0.00 | 6.16 | 6.21 | 6.12 | 412557 |
| 1736203200 | 6.13 | 0.01 | 0.16 | 6.2 | 6.3099999 | 6.11 | 682995 |
| 1735944000 | 6.12 | 0.13 | 2.17 | 5.98 | 6.16 | 5.98 | 680022 |
| 1735857600 | 5.99 | 0.21 | 3.63 | 5.83 | 6.01 | 5.83 | 1086214 |
| 1735684800 | 5.78 | 0.12 | 2.12 | 5.66 | 5.83 | 5.65 | 617313 |
| 1735598400 | 5.66 | 0.12 | 2.17 | 5.5599999 | 5.7 | 5.54 | 544698 |
| 1735339200 | 5.54 | 0.06 | 1.09 | 5.46 | 5.6 | 5.41 | 700714 |
| 1735069200 | 5.48 | 0.14 | 2.62 | 5.45 | 5.49 | 5.37 | 443032 |
| 1734993600 | 5.34 | 0.19 | 3.69 | 5.18 | 5.34 | 5.15 | 674913 |
| 1734734400 | 5.15 | 0.18 | 3.62 | 4.97 | 5.2 | 4.95 | 667978 |
| 1734648000 | 4.97 | -0.16 | -3.12 | 5.25 | 5.25 | 4.94 | 1194314 |
| 1734561600 | 5.13 | -0.18 | -3.39 | 5.3099999 | 5.36 | 5.12 | 674244 |
| 1734475200 | 5.3099999 | -0.05 | -0.93 | 5.29 | 5.32 | 5.16 | 762324 |
| 1734388800 | 5.36 | 0.11 | 2.10 | 5.25 | 5.37 | 5.17 | 683277 |
| 1734129600 | 5.25 | 0.03 | 0.57 | 5.25 | 5.2699999 | 5.19 | 333768 |
| 1734043200 | 5.22 | -0.14 | -2.61 | 5.39 | 5.39 | 5.18 | 466563 |
| 1733956800 | 5.36 | 0.11 | 2.10 | 5.29 | 5.37 | 5.21 | 501585 |
| 1733870400 | 5.25 | -0.09 | -1.69 | 5.33 | 5.33 | 5.2 | 617749 |
| 1733784000 | 5.34 | -0.02 | -0.37 | 5.38 | 5.48 | 5.33 | 425914 |
| 1733524800 | 5.36 | -0.21 | -3.77 | 5.55 | 5.55 | 5.35 | 683302 |
| 1733438400 | 5.57 | 0.03 | 0.54 | 5.54 | 5.62 | 5.53 | 392175 |
| 1733352000 | 5.54 | -0.09 | -1.60 | 5.59 | 5.64 | 5.47 | 561624 |
| 1733265600 | 5.63 | 0.04 | 0.72 | 5.6 | 5.64 | 5.54 | 318783 |
| 1733179200 | 5.59 | -0.11 | -1.93 | 5.7 | 5.72 | 5.54 | 421366 |
| 1732920000 | 5.7 | -0.05 | -0.87 | 5.72 | 5.72 | 5.67 | 345527 |
| 1732833600 | 5.75 | 0.04 | 0.70 | 5.71 | 5.75 | 5.68 | 191745 |
| 1732747200 | 5.71 | 0 | 0.00 | 5.68 | 5.84 | 5.65 | 613065 |
| 1732660800 | 5.71 | -0.15 | -2.56 | 5.82 | 5.85 | 5.66 | 744335 |
| 1732574400 | 5.86 | -0.17 | -2.82 | 6.01 | 6.01 | 5.84 | 2870982 |
| 1732315200 | 6.03 | 0.13 | 2.20 | 5.94 | 6.05 | 5.86 | 563355 |
| 1732228800 | 5.9 | 0.09 | 1.55 | 5.86 | 5.93 | 5.86 | 682518 |
| 1732142400 | 5.8099999 | 0.14 | 2.47 | 5.67 | 5.83 | 5.66 | 629299 |
| 1732056000 | 5.67 | -0.08 | -1.39 | 5.7 | 5.76 | 5.63 | 447688 |
| 1731969600 | 5.75 | 0.11 | 1.95 | 5.68 | 5.78 | 5.65 | 390767 |
| 1731710400 | 5.64 | 0.03 | 0.53 | 5.6 | 5.7 | 5.55 | 538276 |
| 1731624000 | 5.61 | 0.17 | 3.13 | 5.48 | 5.62 | 5.48 | 524130 |
| 1731537600 | 5.44 | -0.03 | -0.55 | 5.5 | 5.5 | 5.32 | 596115 |
| 1731451200 | 5.47 | -0.1 | -1.80 | 5.58 | 5.62 | 5.47 | 845648 |
| 1731364800 | 5.57 | -0.08 | -1.42 | 5.6 | 5.65 | 5.54 | 568319 |
| 1731105600 | 5.65 | -0.19 | -3.25 | 5.84 | 5.84 | 5.61 | 1186478 |
| 1731019200 | 5.84 | -0.2 | -3.31 | 6 | 6.01 | 5.8099999 | 1005521 |
| 1730932800 | 6.04 | 0.12 | 2.03 | 5.89 | 6.0599999 | 5.86 | 862300 |
| 1730846400 | 5.92 | 0.01 | 0.17 | 5.96 | 6.03 | 5.89 | 445348 |
| 1730760000 | 5.91 | 0.13 | 2.25 | 5.85 | 5.98 | 5.85 | 659922 |
| 1730497200 | 5.78 | -0.11 | -1.87 | 5.97 | 6.01 | 5.78 | 624588 |
| 1730410800 | 5.89 | -0.15 | -2.48 | 6.0199999 | 6.0199999 | 5.83 | 818065 |
| 1730324400 | 6.04 | 0.08 | 1.34 | 5.96 | 6.05 | 5.95 | 420863 |
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
