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 | -0.06 | -0.827586206897 | 7.25 | 7.29 | 7.15 | 7086 | 7.24527393 | CS |
| 4 | 0.43 | 6.36094674556 | 6.76 | 7.52 | 6.6 | 15784 | 7.18973753 | CS |
| 12 | 1.59 | 28.3928571429 | 5.6 | 7.52 | 5.43 | 14670 | 6.39664626 | CS |
| 26 | 1.57 | 27.9359430605 | 5.62 | 7.52 | 5.1 | 15375 | 5.90623869 | CS |
| 52 | 2.52 | 53.9614561028 | 4.67 | 7.52 | 4.56 | 14695 | 5.62754571 | CS |
| 156 | 3.855 | 115.592203898 | 3.335 | 7.52 | 3.15 | 18450 | 4.2886255 | CS |
| 260 | 3.77 | 110.233918129 | 3.42 | 7.52 | 1.75 | 21279 | 3.52310052 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732573560 | 7.19 | -0.04 | -0.55 | 7.192 | 7.2 | 7.15 | 38685 |
| 1732314000 | 7.23 | -0.01 | -0.14 | 7.24 | 7.24 | 7.17 | 3539 |
| 1732227900 | 7.24 | -0.01 | -0.14 | 7.225 | 7.29 | 7.19 | 9666 |
| 1732141740 | 7.25 | 0 | 0.00 | 7.23 | 7.25 | 7.225 | 3142 |
| 1732054800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.15 | 13958 |
| 1731968640 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.2 | 5124 |
| 1731709260 | 7.25 | 0.02 | 0.28 | 7.2375 | 7.25 | 7.2 | 657 |
| 1731622800 | 7.23 | -0.01 | -0.09 | 7.29 | 7.32 | 7.23 | 31794 |
| 1731536760 | 7.2365 | -0.04 | -0.53 | 7.2515 | 7.3 | 7.23 | 34100 |
| 1731450480 | 7.275 | 0.13 | 1.75 | 7.15 | 7.3 | 7.15 | 6195 |
| 1731363600 | 7.15 | -0.23 | -3.12 | 7.38 | 7.4 | 6.92 | 64980 |
| 1731104400 | 7.38 | 0 | 0.04 | 7.26 | 7.3955 | 7.26 | 3925 |
| 1731018540 | 7.377 | -0.03 | -0.45 | 7.35 | 7.5 | 7.35 | 26476 |
| 1730931600 | 7.41 | 0.28 | 3.85 | 7.1525 | 7.52 | 7.15 | 21631 |
| 1730845680 | 7.135 | -0.04 | -0.49 | 7.22 | 7.22 | 7.135 | 1699 |
| 1730759160 | 7.17 | 0 | 0.00 | 7.17 | 7.24 | 6.96 | 11475 |
| 1730496420 | 7.17 | 0.19 | 2.72 | 7.038 | 7.17 | 7.02 | 22520 |
| 1730409780 | 6.98 | 0.08 | 1.16 | 6.89 | 6.98 | 6.8 | 9135 |
| 1730323500 | 6.9 | -0.09 | -1.29 | 6.96 | 7.05 | 6.6 | 18948 |
| 1730237280 | 6.99 | -0.01 | -0.14 | 7.05 | 7.19 | 6.96 | 5753 |
| 1730150880 | 7 | 0.19 | 2.79 | 6.76 | 7.15 | 6.76 | 20967 |
| 1729891500 | 6.81 | 0.05 | 0.78 | 6.7775 | 6.8562 | 6.74 | 7733 |
| 1729805160 | 6.7575 | -0.05 | -0.77 | 6.65 | 6.824 | 6.65 | 25151 |
| 1729718940 | 6.81 | 0.49 | 7.75 | 6.35 | 6.84 | 6.35 | 39649 |
| 1729632300 | 6.32 | -0.04 | -0.58 | 6.36 | 6.36 | 6.25 | 5107 |
| 1729545600 | 6.357 | 0.2 | 3.24 | 6.11 | 6.39 | 6.11 | 20220 |
| 1729286400 | 6.1575 | 0.04 | 0.61 | 6.11 | 6.1575 | 6.0784 | 2733 |
| 1729200000 | 6.12 | 0.15 | 2.51 | 5.99 | 6.13 | 5.97 | 5914 |
| 1729113960 | 5.97 | -0.03 | -0.50 | 5.95 | 6.05 | 5.95 | 2212 |
| 1729027680 | 6 | 0 | 0.00 | 6 | 6.16 | 5.95 | 15177 |
| 1728941220 | 6 | -0.06 | -0.91 | 6.025 | 6.19 | 5.98 | 8236 |
| 1728681900 | 6.055 | 0 | 0.08 | 6.0199999 | 6.19 | 5.995 | 10982 |
| 1728595560 | 6.05 | 0.01 | 0.17 | 6.19 | 6.19 | 5.99 | 15595 |
| 1728508800 | 6.04 | 0.02 | 0.32 | 6.01 | 6.04 | 6 | 24942 |
| 1728422580 | 6.021 | -0.13 | -2.10 | 6.05 | 6.05 | 6.01 | 12037 |
| 1728336000 | 6.15 | -0.11 | -1.81 | 6.2699999 | 6.47 | 5.99 | 16666 |
| 1728077220 | 6.2634999 | 0.21 | 3.53 | 5.98 | 6.3 | 5.98 | 9870 |
| 1727990760 | 6.05 | 0.05 | 0.83 | 5.94 | 6.05 | 5.94 | 9937 |
| 1727904000 | 6 | 0.01 | 0.17 | 6 | 6 | 5.96 | 6457 |
| 1727818140 | 5.99 | -0.06 | -0.99 | 6.05 | 6.05 | 5.95 | 6976 |
| 1727731380 | 6.05 | 0.12 | 1.94 | 5.88 | 6.05 | 5.8099999 | 31371 |
| 1727472000 | 5.9349999 | 0.06 | 1.11 | 5.92 | 5.9492 | 5.881 | 9046 |
| 1727386200 | 5.87 | -0.05 | -0.84 | 5.97 | 5.97 | 5.72 | 5977 |
| 1727299200 | 5.92 | 0.04 | 0.68 | 5.9075 | 5.92 | 5.8775 | 9503 |
| 1727212800 | 5.88 | -0.04 | -0.68 | 5.896 | 6.01 | 5.88 | 8678 |
| 1727126940 | 5.92 | 0.02 | 0.34 | 5.908 | 5.92 | 5.9 | 619 |
| 1726867200 | 5.9 | 0.02 | 0.34 | 5.88 | 5.9 | 5.825 | 1487 |
| 1726781220 | 5.88 | 0.18 | 3.16 | 5.75 | 5.9 | 5.72 | 17107 |
| 1726694460 | 5.7 | -0.01 | -0.18 | 5.75 | 5.8324999 | 5.69 | 8773 |
| 1726608240 | 5.71 | 0 | 0.00 | 5.7 | 5.78 | 5.698 | 16986 |
| 1726521720 | 5.71 | 0.03 | 0.53 | 5.68 | 5.71 | 5.61 | 3968 |
| 1726262940 | 5.68 | 0 | 0.00 | 5.68 | 5.71 | 5.65 | 3291 |
| 1726176540 | 5.68 | -0.02 | -0.35 | 5.71 | 5.74 | 5.61 | 2782 |
| 1726090140 | 5.7 | 0.05 | 0.88 | 5.63 | 5.7 | 5.63 | 8285 |
| 1726003500 | 5.65 | -0.03 | -0.53 | 5.44 | 5.69 | 5.43 | 16041 |
| 1725917160 | 5.68 | 0.03 | 0.53 | 5.65 | 5.68 | 5.61 | 1754 |
| 1725658020 | 5.65 | 0 | 0.00 | 5.593 | 5.65 | 5.593 | 359 |
| 1725571440 | 5.65 | 0.05 | 0.89 | 5.558 | 5.67 | 5.55 | 5550 |
| 1725485040 | 5.6 | 0.15 | 2.75 | 5.44 | 5.6 | 5.44 | 9576 |
| 1725398880 | 5.45 | -0.14 | -2.50 | 5.6 | 5.63 | 5.44 | 143127 |
| 1725053340 | 5.59 | -0 | -0.05 | 5.59 | 5.59 | 5.59 | 1302 |
| 1724966400 | 5.593 | -0.04 | -0.66 | 5.62 | 5.62 | 5.51 | 6838 |
| 1724880360 | 5.63 | -0.06 | -1.05 | 5.7 | 5.7 | 5.51 | 5279 |
| 1724794080 | 5.69 | 0.04 | 0.71 | 5.644 | 5.69 | 5.63 | 1063 |
| 1724707740 | 5.65 | 0.07 | 1.25 | 5.65 | 5.65 | 5.622 | 4305 |
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
