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 | -0.62 | -9.43683409437 | 6.57 | 6.68 | 5.8101 | 330366 | 6.38345552 | DR |
| 4 | -1.665 | -21.8647406435 | 7.615 | 7.615 | 5.8101 | 308603 | 6.67695153 | DR |
| 12 | -1.84 | -23.6200256739 | 7.79 | 8.31 | 5.8101 | 155968 | 6.92627188 | DR |
| 26 | -2.25 | -27.4390243902 | 8.2 | 8.47 | 5.8101 | 160030 | 7.37366026 | DR |
| 52 | -3.71 | -38.4057971014 | 9.66 | 10.4 | 5.8101 | 116745 | 7.88112715 | DR |
| 156 | -4.3 | -41.9512195122 | 10.25 | 13.58 | 5.8101 | 78962 | 8.788192 | DR |
| 260 | -4.3 | -41.9512195122 | 10.25 | 13.58 | 5.8101 | 78962 | 8.788192 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732314000 | 5.95 | -0.03 | -0.50 | 5.92 | 6 | 5.92 | 236250 |
| 1732227900 | 5.98 | -0.13 | -2.17 | 5.86 | 6.055 | 5.8101 | 265263 |
| 1732141740 | 6.1124 | -0.31 | -4.87 | 6.19 | 6.19 | 6.08 | 198376 |
| 1732054800 | 6.425 | -0.14 | -2.06 | 6.42 | 6.5 | 6.37 | 486150 |
| 1731968640 | 6.5599999 | -0.07 | -1.06 | 6.5899 | 6.63 | 6.5 | 465143 |
| 1731709260 | 6.6303 | 0.03 | 0.48 | 6.57 | 6.68 | 6.57 | 236900 |
| 1731622800 | 6.5984 | 0.01 | 0.13 | 6.5988 | 6.67 | 6.5599999 | 424010 |
| 1731536760 | 6.59 | -0.16 | -2.37 | 6.57 | 6.75 | 6.5 | 1185806 |
| 1731450480 | 6.75 | -0.06 | -0.88 | 6.766 | 6.84 | 6.67 | 1210189 |
| 1731363600 | 6.81 | -0.07 | -1.02 | 6.8899 | 6.89 | 6.77 | 264525 |
| 1731104400 | 6.88 | -0.13 | -1.85 | 6.842 | 6.9 | 6.83 | 100565 |
| 1731018540 | 7.01 | 0.33 | 4.94 | 6.95 | 7.07 | 6.94 | 271974 |
| 1730931600 | 6.68 | -0.39 | -5.52 | 6.65 | 6.9 | 6.6 | 94819 |
| 1730845680 | 7.07 | -0.04 | -0.56 | 7.08 | 7.2 | 7.05 | 145983 |
| 1730759160 | 7.11 | 0.15 | 2.16 | 7.19 | 7.25 | 7.09 | 153064 |
| 1730496420 | 6.96 | 0.01 | 0.14 | 7 | 7.04 | 6.91 | 114714 |
| 1730409780 | 6.95 | -0.07 | -1.00 | 7.01 | 7.05 | 6.87 | 193031 |
| 1730323500 | 7.02 | -0.09 | -1.27 | 7.07 | 7.11 | 7 | 66584 |
| 1730237280 | 7.11 | -0.09 | -1.18 | 7.14 | 7.175 | 7.1 | 162727 |
| 1730150880 | 7.195 | -0.3 | -3.94 | 7.16 | 7.23 | 7.11 | 79088 |
| 1729891500 | 7.49 | 0.04 | 0.60 | 7.615 | 7.615 | 7.39 | 53150 |
| 1729805160 | 7.445 | 0.29 | 3.98 | 7.4 | 7.509 | 7.3701 | 79226 |
| 1729718940 | 7.16 | -0.06 | -0.83 | 7.19 | 7.23 | 7.14 | 70161 |
| 1729632300 | 7.22 | -0.04 | -0.61 | 7.18 | 7.22 | 7.17 | 65268 |
| 1729545600 | 7.2645 | 0 | 0.06 | 7.3 | 7.355 | 7.22 | 105202 |
| 1729286400 | 7.26 | 0.09 | 1.33 | 7.35 | 7.37 | 7.23 | 86110 |
| 1729200000 | 7.165 | -0.13 | -1.71 | 7.25 | 7.26 | 7.14 | 259872 |
| 1729113960 | 7.29 | -0.08 | -1.09 | 7.32 | 7.32 | 7.23 | 59895 |
| 1729027680 | 7.37 | -0.2 | -2.64 | 7.45 | 7.47 | 7.37 | 31980 |
| 1728941220 | 7.57 | -0.15 | -1.89 | 7.55 | 7.62 | 7.49 | 28656 |
| 1728681900 | 7.716 | 0.17 | 2.20 | 7.6499 | 7.78 | 7.63 | 45875 |
| 1728595560 | 7.55 | -0.03 | -0.40 | 7.48 | 7.56 | 7.4465 | 41492 |
| 1728508800 | 7.58 | 0.13 | 1.74 | 7.41 | 7.64 | 7.41 | 28542 |
| 1728422580 | 7.45 | -0.26 | -3.40 | 7.51 | 7.52 | 7.36 | 136157 |
| 1728336000 | 7.7125 | 0.03 | 0.42 | 7.64 | 7.82 | 7.64 | 88901 |
| 1728077220 | 7.68 | 0.1 | 1.32 | 7.65 | 7.68 | 7.59 | 25293 |
| 1727990760 | 7.58 | -0.21 | -2.63 | 7.56 | 7.585 | 7.51 | 32543 |
| 1727904000 | 7.785 | -0.11 | -1.33 | 7.81 | 7.86 | 7.6701 | 29318 |
| 1727818140 | 7.89 | -0.01 | -0.13 | 7.83 | 7.928 | 7.83 | 86547 |
| 1727731380 | 7.9 | -0.17 | -2.11 | 8.01 | 8.01 | 7.85 | 112691 |
| 1727472000 | 8.07 | 0.11 | 1.38 | 8.28 | 8.31 | 8.0399999 | 69612 |
| 1727386200 | 7.96 | 0.41 | 5.43 | 7.95 | 8.01 | 7.9 | 31380 |
| 1727299200 | 7.55 | -0.01 | -0.13 | 7.56 | 7.6 | 7.49 | 32783 |
| 1727212800 | 7.56 | 0.19 | 2.63 | 7.61 | 7.61 | 7.43 | 119491 |
| 1727126940 | 7.366 | 0.16 | 2.16 | 7.25 | 7.38 | 7.25 | 95339 |
| 1726867200 | 7.21 | -0.41 | -5.38 | 7.22 | 7.3 | 7.19 | 47079 |
| 1726781220 | 7.62 | 0.08 | 1.06 | 7.75 | 7.75 | 7.53 | 52653 |
| 1726694460 | 7.54 | 0.09 | 1.21 | 7.55 | 7.6015 | 7.462 | 32607 |
| 1726608240 | 7.45 | -0.03 | -0.40 | 7.55 | 7.5999 | 7.4401 | 37880 |
| 1726521720 | 7.48 | 0.12 | 1.63 | 7.43 | 7.5299 | 7.41 | 196174 |
| 1726262940 | 7.36 | 0.13 | 1.80 | 7.415 | 7.475 | 7.34 | 58312 |
| 1726176540 | 7.23 | -0.16 | -2.17 | 7.2 | 7.26 | 7.15 | 109359 |
| 1726090140 | 7.39 | 0.24 | 3.36 | 7.3 | 7.39 | 7.28 | 83637 |
| 1726003500 | 7.15 | -0.12 | -1.65 | 7.17 | 7.22 | 7.1 | 128695 |
| 1725917160 | 7.2701 | -0.03 | -0.41 | 7.2 | 7.3099 | 7.2 | 161764 |
| 1725658020 | 7.3 | -0.09 | -1.22 | 7.39 | 7.39 | 7.26 | 90419 |
| 1725571440 | 7.39 | 0.04 | 0.54 | 7.395 | 7.44 | 7.37 | 107644 |
| 1725485040 | 7.35 | -0.05 | -0.68 | 7.35 | 7.376 | 7.3 | 90017 |
| 1725398880 | 7.4 | -0.41 | -5.25 | 7.48 | 7.81 | 7.35 | 35335 |
| 1725053340 | 7.81 | 0.07 | 0.90 | 7.79 | 7.82 | 7.74 | 36141 |
| 1724966400 | 7.74 | 0.07 | 0.91 | 7.81 | 7.81 | 7.7101 | 22030 |
| 1724880360 | 7.67 | -0.11 | -1.41 | 7.725 | 7.725 | 7.65 | 19203 |
| 1724794080 | 7.78 | 0.04 | 0.52 | 7.75 | 7.8 | 7.725 | 30717 |
| 1724707740 | 7.74 | -0.03 | -0.36 | 7.82 | 7.83 | 7.7001 | 70738 |
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
