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 | 0.25 | 3.96825396825 | 6.3 | 6.75 | 6.15 | 906072 | 6.56181831 | CS |
| 4 | -0.08 | -1.20663650075 | 6.63 | 7.36 | 6.15 | 1055537 | 6.64870262 | CS |
| 12 | 0.18 | 2.82574568289 | 6.37 | 7.36 | 5.77 | 947326 | 6.46356618 | CS |
| 26 | -0.8 | -10.8843537415 | 7.35 | 7.47 | 5.15 | 1200100 | 6.43766649 | CS |
| 52 | -2.72 | -29.3419633225 | 9.27 | 9.6 | 5.15 | 1087981 | 7.32030235 | CS |
| 156 | -5.37 | -45.0503355705 | 11.92 | 12.58 | 5.15 | 778477 | 8.91397962 | CS |
| 260 | -2.4 | -26.8156424581 | 8.95 | 16.24 | 5.15 | 693525 | 10.15392464 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744753200 | 6.49 | -0.09 | -1.37 | 6.59 | 6.63 | 6.45 | 476841 |
| 1744666800 | 6.58 | 0.06 | 0.92 | 6.54 | 6.65 | 6.5 | 945696 |
| 1744407600 | 6.5199999 | 0.16 | 2.52 | 6.39 | 6.54 | 6.35 | 682405 |
| 1744321200 | 6.36 | -0.37 | -5.50 | 6.6 | 6.65 | 6.3099999 | 979250 |
| 1744234800 | 6.73 | 0.39 | 6.15 | 6.3 | 6.75 | 6.15 | 1446169 |
| 1744148400 | 6.34 | -0.06 | -0.94 | 6.54 | 6.64 | 6.3099999 | 1302381 |
| 1744062000 | 6.4 | -0.19 | -2.88 | 6.5 | 6.71 | 6.3 | 1227730 |
| 1743802800 | 6.59 | -0.43 | -6.13 | 6.95 | 6.96 | 6.57 | 1667745 |
| 1743716400 | 7.02 | -0.09 | -1.27 | 7.02 | 7.11 | 6.95 | 1125110 |
| 1743630000 | 7.11 | 0.53 | 8.05 | 6.69 | 7.36 | 6.69 | 2820024 |
| 1743543600 | 6.58 | 0.15 | 2.33 | 6.4 | 6.68 | 6.4 | 483907 |
| 1743457200 | 6.43 | -0.06 | -0.92 | 6.43 | 6.51 | 6.42 | 660584 |
| 1743198000 | 6.49 | -0.13 | -1.96 | 6.62 | 6.67 | 6.49 | 816412 |
| 1743111600 | 6.62 | 0.08 | 1.22 | 6.51 | 6.63 | 6.49 | 573479 |
| 1743025200 | 6.54 | -0.04 | -0.61 | 6.59 | 6.67 | 6.51 | 486323 |
| 1742938800 | 6.58 | -0.14 | -2.08 | 6.72 | 6.75 | 6.5599999 | 715876 |
| 1742852400 | 6.72 | 0.13 | 1.97 | 6.64 | 6.78 | 6.64 | 892171 |
| 1742593200 | 6.59 | -0.1 | -1.49 | 6.69 | 6.71 | 6.57 | 2864949 |
| 1742506800 | 6.69 | 0.06 | 0.90 | 6.62 | 6.73 | 6.6 | 471629 |
| 1742420400 | 6.63 | 0.02 | 0.30 | 6.63 | 6.66 | 6.55 | 472065 |
| 1742334000 | 6.61 | 0.06 | 0.92 | 6.53 | 6.61 | 6.5 | 638908 |
| 1742247600 | 6.55 | -0.14 | -2.09 | 6.67 | 6.7 | 6.51 | 920012 |
| 1741988400 | 6.69 | 0.15 | 2.29 | 6.55 | 6.73 | 6.55 | 553435 |
| 1741902000 | 6.54 | -0.09 | -1.36 | 6.57 | 6.77 | 6.54 | 770764 |
| 1741815600 | 6.63 | 0.05 | 0.76 | 6.5599999 | 6.66 | 6.5599999 | 751225 |
| 1741729200 | 6.58 | 0 | 0.00 | 6.55 | 6.73 | 6.55 | 661953 |
| 1741642800 | 6.58 | -0.06 | -0.90 | 6.6 | 6.72 | 6.55 | 725574 |
| 1741387200 | 6.64 | -0.06 | -0.90 | 6.67 | 6.81 | 6.6 | 619487 |
| 1741300800 | 6.7 | -0.02 | -0.30 | 6.68 | 6.79 | 6.64 | 739325 |
| 1741214400 | 6.72 | -0.01 | -0.15 | 6.69 | 6.82 | 6.68 | 724294 |
| 1741128000 | 6.73 | -0.05 | -0.74 | 6.75 | 6.82 | 6.63 | 1358247 |
| 1741041600 | 6.78 | -0.06 | -0.88 | 6.8 | 6.92 | 6.75 | 979192 |
| 1740782400 | 6.84 | 0.23 | 3.48 | 6.69 | 6.96 | 6.69 | 3065229 |
| 1740696000 | 6.61 | 0.68 | 11.47 | 5.9 | 6.7 | 5.85 | 3561715 |
| 1740609600 | 5.93 | -0.07 | -1.17 | 5.99 | 6.07 | 5.93 | 907802 |
| 1740523200 | 6 | -0.01 | -0.17 | 6.01 | 6.12 | 5.94 | 803606 |
| 1740436800 | 6.01 | 0.02 | 0.33 | 6.0199999 | 6.04 | 5.94 | 561246 |
| 1740177600 | 5.99 | 0 | 0.00 | 5.99 | 6.17 | 5.97 | 1487035 |
| 1740091200 | 5.99 | -0.02 | -0.33 | 6 | 6 | 5.95 | 626731 |
| 1740004800 | 6.01 | -0.03 | -0.50 | 6.04 | 6.05 | 5.97 | 996870 |
| 1739918400 | 6.04 | 0.03 | 0.50 | 6.0199999 | 6.05 | 5.95 | 709450 |
| 1739572800 | 6.01 | -0.04 | -0.66 | 6.1 | 6.13 | 5.98 | 633745 |
| 1739486400 | 6.05 | 0.06 | 1.00 | 6.04 | 6.15 | 6 | 584693 |
| 1739400000 | 5.99 | 0.06 | 1.01 | 5.93 | 6.04 | 5.93 | 500928 |
| 1739313600 | 5.93 | -0.02 | -0.34 | 5.95 | 5.98 | 5.88 | 612778 |
| 1739227200 | 5.95 | -0.03 | -0.50 | 5.96 | 5.97 | 5.84 | 991759 |
| 1738968000 | 5.98 | 0 | 0.00 | 5.96 | 6 | 5.93 | 486317 |
| 1738881600 | 5.98 | -0.04 | -0.66 | 6 | 6.07 | 5.93 | 619099 |
| 1738795200 | 6.0199999 | -0.04 | -0.66 | 6.0599999 | 6.09 | 5.96 | 700240 |
| 1738708800 | 6.0599999 | 0.09 | 1.51 | 6 | 6.17 | 5.98 | 689028 |
| 1738622400 | 5.97 | -0.05 | -0.83 | 5.8099999 | 6.04 | 5.7699999 | 786455 |
| 1738363200 | 6.0199999 | -0.16 | -2.59 | 6.13 | 6.18 | 6.01 | 936994 |
| 1738276800 | 6.18 | 0.06 | 0.98 | 6.12 | 6.25 | 6.11 | 604115 |
| 1738190400 | 6.12 | -0.17 | -2.70 | 6.28 | 6.33 | 6.12 | 1020874 |
| 1738104000 | 6.29 | -0.09 | -1.41 | 6.36 | 6.39 | 6.26 | 735939 |
| 1738017600 | 6.38 | -0.01 | -0.16 | 6.35 | 6.41 | 6.3 | 1005460 |
| 1737758400 | 6.39 | 0.06 | 0.95 | 6.2699999 | 6.4 | 6.2699999 | 535955 |
| 1737672000 | 6.33 | 0.06 | 0.96 | 6.3 | 6.38 | 6.2699999 | 438610 |
| 1737585600 | 6.2699999 | -0.09 | -1.42 | 6.37 | 6.38 | 6.25 | 736406 |
| 1737499200 | 6.36 | -0.17 | -2.60 | 6.5199999 | 6.55 | 6.3 | 898560 |
| 1737412800 | 6.53 | 0.1 | 1.56 | 6.43 | 6.54 | 6.4 | 438174 |
| 1737153600 | 6.43 | 0.12 | 1.90 | 6.35 | 6.43 | 6.34 | 1001466 |
| 1737067200 | 6.3099999 | 0.13 | 2.10 | 6.18 | 6.33 | 6.14 | 1729644 |
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
