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 | -0.15 | -2.23214285714 | 6.72 | 6.75 | 6.44 | 283648 | 6.65183654 | DR |
| 4 | -1.13 | -14.6753246753 | 7.7 | 7.82 | 6.44 | 263445 | 6.94162336 | DR |
| 12 | -1.27 | -16.1989795918 | 7.84 | 8.07 | 6.44 | 218499 | 7.37368718 | DR |
| 26 | -1.68 | -20.3636363636 | 8.25 | 8.25 | 6.44 | 206176 | 7.35069522 | DR |
| 52 | 0.08 | 1.23266563945 | 6.49 | 8.65 | 6.43 | 190251 | 7.31675006 | DR |
| 156 | -0.25 | -3.66568914956 | 6.82 | 8.65 | 3.92 | 211843 | 5.95852512 | DR |
| 260 | -0.235 | -3.45334313005 | 6.805 | 8.65 | 3.15 | 184721 | 5.69742592 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732918200 | 6.68 | 0.14 | 2.14 | 6.61 | 6.68 | 6.59 | 287163 |
| 1732746540 | 6.54 | -0.04 | -0.61 | 6.5001 | 6.58 | 6.5001 | 204869 |
| 1732660140 | 6.58 | -0.15 | -2.23 | 6.63 | 6.63 | 6.55 | 236003 |
| 1732573560 | 6.73 | -0.02 | -0.30 | 6.72 | 6.75 | 6.7 | 406558 |
| 1732314000 | 6.75 | -0.17 | -2.46 | 6.68 | 6.76 | 6.665 | 513258 |
| 1732227900 | 6.92 | -0.01 | -0.14 | 6.91 | 6.94 | 6.87 | 227755 |
| 1732141740 | 6.93 | -0.07 | -1.00 | 6.96 | 6.975 | 6.91 | 204298 |
| 1732054800 | 7 | -0.02 | -0.28 | 6.93 | 7.0275 | 6.92 | 307547 |
| 1731968640 | 7.02 | 0.09 | 1.30 | 7.01 | 7.07 | 7.01 | 237361 |
| 1731709260 | 6.93 | 0.12 | 1.76 | 6.96 | 6.996 | 6.92 | 229039 |
| 1731622800 | 6.81 | -0.03 | -0.44 | 6.9 | 6.918 | 6.81 | 237353 |
| 1731536760 | 6.84 | -0.05 | -0.73 | 6.845 | 6.858 | 6.768 | 258480 |
| 1731450480 | 6.89 | -0.12 | -1.71 | 6.93 | 6.93 | 6.855 | 225322 |
| 1731363600 | 7.01 | 0.01 | 0.14 | 7.02 | 7.05 | 7 | 214676 |
| 1731104400 | 7 | -0.12 | -1.66 | 7.07 | 7.07 | 6.98 | 235696 |
| 1731018540 | 7.1185 | -0.21 | -2.89 | 7.13 | 7.135 | 7.03 | 427727 |
| 1730931600 | 7.33 | -0.43 | -5.54 | 7.19 | 7.39 | 7.17 | 160090 |
| 1730845680 | 7.76 | 0.08 | 0.98 | 7.72 | 7.82 | 7.7 | 159266 |
| 1730759160 | 7.6845 | 0.1 | 1.31 | 7.7 | 7.72 | 7.68 | 232986 |
| 1730496420 | 7.585 | 0 | 0.07 | 7.66 | 7.67 | 7.57 | 174299 |
| 1730409780 | 7.58 | 0.08 | 1.01 | 7.59 | 7.62 | 7.5045 | 179969 |
| 1730323500 | 7.5045 | -0.05 | -0.60 | 7.5 | 7.556 | 7.5 | 191863 |
| 1730237280 | 7.55 | -0.03 | -0.40 | 7.56 | 7.6 | 7.53 | 256749 |
| 1730150880 | 7.58 | 0.12 | 1.54 | 7.5 | 7.6 | 7.5 | 554825 |
| 1729891500 | 7.465 | -0.09 | -1.13 | 7.55 | 7.56 | 7.46 | 330467 |
| 1729805160 | 7.55 | 0.03 | 0.40 | 7.57 | 7.59 | 7.525 | 159505 |
| 1729718940 | 7.52 | -0.13 | -1.70 | 7.53 | 7.57 | 7.5 | 606015 |
| 1729632300 | 7.65 | -0.03 | -0.39 | 7.555 | 7.65 | 7.555 | 149017 |
| 1729545600 | 7.68 | -0.07 | -0.90 | 7.71 | 7.73 | 7.66 | 33740 |
| 1729286400 | 7.7495 | 0.12 | 1.57 | 7.735 | 7.76 | 7.702 | 579746 |
| 1729200000 | 7.63 | 0.05 | 0.66 | 7.62 | 7.69 | 7.62 | 127431 |
| 1729113960 | 7.58 | -0.02 | -0.20 | 7.56 | 7.62 | 7.56 | 126047 |
| 1729027680 | 7.595 | 0.09 | 1.13 | 7.55 | 7.61 | 7.52 | 136635 |
| 1728941220 | 7.51 | 0 | 0.07 | 7.484 | 7.55 | 7.484 | 80094 |
| 1728681900 | 7.505 | -0.03 | -0.33 | 7.46 | 7.53 | 7.46 | 141371 |
| 1728595560 | 7.53 | -0.07 | -0.92 | 7.56 | 7.56 | 7.501 | 146524 |
| 1728508800 | 7.6 | 0.03 | 0.40 | 7.55 | 7.65 | 7.53 | 257760 |
| 1728422580 | 7.57 | 0.04 | 0.53 | 7.55 | 7.58 | 7.515 | 152798 |
| 1728336000 | 7.53 | 0.08 | 1.07 | 7.48 | 7.54 | 7.475 | 127886 |
| 1728077220 | 7.45 | 0.06 | 0.81 | 7.44 | 7.48 | 7.405 | 103682 |
| 1727990760 | 7.39 | -0.08 | -1.00 | 7.37 | 7.39 | 7.335 | 212592 |
| 1727904000 | 7.465 | -0.08 | -0.99 | 7.465 | 7.48 | 7.438 | 130542 |
| 1727818140 | 7.54 | -0.06 | -0.79 | 7.58 | 7.58 | 7.45 | 309046 |
| 1727731380 | 7.6 | -0.1 | -1.30 | 7.57 | 7.63 | 7.545 | 44747 |
| 1727472000 | 7.7 | -0.1 | -1.22 | 7.785 | 7.785 | 7.7 | 141539 |
| 1727386200 | 7.795 | 0.16 | 2.03 | 7.77 | 7.8 | 7.72 | 130191 |
| 1727299200 | 7.64 | -0.12 | -1.55 | 7.687 | 7.69 | 7.61 | 80223 |
| 1727212800 | 7.76 | 0.13 | 1.70 | 7.73 | 7.76 | 7.71 | 134184 |
| 1727126940 | 7.63 | -0.37 | -4.63 | 7.5901 | 7.68 | 7.56 | 289129 |
| 1726867200 | 8 | -0.01 | -0.12 | 8.0318 | 8.0399999 | 7.98 | 109467 |
| 1726781220 | 8.01 | 0.07 | 0.88 | 7.94 | 8.03 | 7.92 | 84098 |
| 1726694460 | 7.94 | 0.05 | 0.68 | 7.98 | 8.07 | 7.94 | 240118 |
| 1726608240 | 7.886 | -0 | -0.05 | 7.946 | 7.97 | 7.88 | 396254 |
| 1726521720 | 7.89 | 0.06 | 0.77 | 7.83 | 7.92 | 7.83 | 96954 |
| 1726262940 | 7.83 | -0.04 | -0.51 | 7.88 | 7.9035 | 7.81 | 51219 |
| 1726176540 | 7.87 | 0.04 | 0.58 | 7.83 | 7.877 | 7.8 | 110714 |
| 1726090140 | 7.825 | 0.03 | 0.32 | 7.79 | 7.86 | 7.71 | 204604 |
| 1726003500 | 7.8 | -0.05 | -0.64 | 7.83 | 7.83 | 7.73 | 341723 |
| 1725917160 | 7.85 | 0.08 | 1.03 | 7.84 | 7.87 | 7.82 | 162244 |
| 1725658020 | 7.77 | -0.05 | -0.64 | 7.85 | 7.87 | 7.74 | 124104 |
| 1725571440 | 7.82 | 0.13 | 1.69 | 7.87 | 7.89 | 7.7509 | 105909 |
| 1725485040 | 7.69 | 0.04 | 0.55 | 7.72 | 7.74 | 7.67 | 154168 |
| 1725398880 | 7.648 | -0.12 | -1.57 | 7.66 | 7.695 | 7.59 | 275270 |
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
