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 | -0.31 | -4.12234042553 | 7.52 | 7.56 | 7.15 | 11440 | 7.35984266 | PR |
| 4 | 0.39 | 5.71847507331 | 6.82 | 7.65 | 6.66 | 16517 | 7.09071308 | PR |
| 12 | 0.73 | 11.2654320988 | 6.48 | 7.65 | 6.33 | 19053 | 7.0794824 | PR |
| 26 | -0.65 | -8.26972010178 | 7.86 | 8.04 | 6.3 | 14760 | 7.13229955 | PR |
| 52 | -0.93 | -11.4250614251 | 8.14 | 8.82 | 6.3 | 12859 | 7.54119513 | PR |
| 156 | -0.39 | -5.13157894737 | 7.6 | 9.27 | 6.12 | 17046 | 7.60138496 | PR |
| 260 | 0.74 | 11.4374034003 | 6.47 | 9.7 | 5.81 | 23383 | 7.5517315 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 7.24 | 0.01 | 0.14 | 7.35 | 7.35 | 7.15 | 12800 |
| 1743111000 | 7.23 | -0.24 | -3.21 | 7.31 | 7.35 | 7.21 | 12800 |
| 1743024600 | 7.47 | 0.09 | 1.22 | 7.34 | 7.47 | 7.22 | 10200 |
| 1742938200 | 7.38 | 0.05 | 0.68 | 7.32 | 7.52 | 7.28 | 8400 |
| 1742851740 | 7.33 | -0.17 | -2.27 | 7.5 | 7.51 | 7.21 | 19100 |
| 1742592600 | 7.5 | -0.03 | -0.40 | 7.52 | 7.56 | 7.5 | 6700 |
| 1742506200 | 7.53 | -0.06 | -0.79 | 7.58 | 7.65 | 7.4 | 11200 |
| 1742419800 | 7.59 | 0.33 | 4.55 | 7.2 | 7.59 | 7.2 | 15400 |
| 1742333400 | 7.26 | -0.04 | -0.55 | 7.45 | 7.47 | 7.26 | 9200 |
| 1742247000 | 7.3 | 0.12 | 1.67 | 7.12 | 7.4 | 7.09 | 21300 |
| 1741987800 | 7.18 | 0.12 | 1.70 | 7.19 | 7.28 | 7.05 | 24400 |
| 1741901400 | 7.06 | 0.11 | 1.58 | 6.97 | 7.09 | 6.93 | 18300 |
| 1741814940 | 6.95 | 0.06 | 0.87 | 6.88 | 6.98 | 6.88 | 18100 |
| 1741728600 | 6.89 | 0.01 | 0.15 | 6.84 | 6.94 | 6.79 | 19600 |
| 1741642140 | 6.88 | 0.01 | 0.15 | 6.99 | 6.99 | 6.83 | 6500 |
| 1741382940 | 6.87 | 0.07 | 1.03 | 6.75 | 6.99 | 6.72 | 32400 |
| 1741296540 | 6.8 | 0.09 | 1.34 | 6.69 | 6.85 | 6.66 | 15400 |
| 1741210140 | 6.71 | -0.08 | -1.18 | 6.79 | 6.93 | 6.67 | 20400 |
| 1740778200 | 6.79 | -0.03 | -0.44 | 6.82 | 6.91 | 6.78 | 27900 |
| 1740691740 | 6.82 | -0.09 | -1.30 | 6.92 | 6.94 | 6.81 | 27200 |
| 1740605400 | 6.91 | -0.4 | -5.47 | 6.89 | 7 | 6.81 | 65000 |
| 1740519000 | 7.31 | 0.12 | 1.67 | 7.23 | 7.4 | 7.17 | 98500 |
| 1740432540 | 7.19 | -0.07 | -0.96 | 7.46 | 7.48 | 7.17 | 195400 |
| 1740173400 | 7.26 | 0.03 | 0.41 | 7.37 | 7.58 | 7.24 | 134300 |
| 1740087000 | 7.23 | -0.03 | -0.41 | 7.27 | 7.27 | 7.12 | 4600 |
| 1740000540 | 7.26 | -0.17 | -2.29 | 7.36 | 7.43 | 7.26 | 7300 |
| 1739914140 | 7.43 | -0.07 | -0.93 | 7.5 | 7.5 | 7.39 | 2900 |
| 1739827800 | 7.5 | 0.2 | 2.74 | 7.16 | 7.6 | 7.16 | 9400 |
| 1739568600 | 7.3 | 0.1 | 1.39 | 7.19 | 7.53 | 7.19 | 12600 |
| 1739482140 | 7.2 | 0.13 | 1.84 | 7.05 | 7.2 | 7 | 5400 |
| 1739395740 | 7.07 | -0.16 | -2.21 | 7.09 | 7.14 | 7.01 | 5800 |
| 1739309400 | 7.23 | 0.16 | 2.26 | 7.08 | 7.26 | 7.07 | 5200 |
| 1739222940 | 7.07 | -0.08 | -1.12 | 7.15 | 7.24 | 7.05 | 5100 |
| 1738963800 | 7.15 | -0.15 | -2.05 | 7.24 | 7.35 | 7.13 | 5000 |
| 1738877340 | 7.3 | -0.02 | -0.27 | 7.35 | 7.37 | 7.21 | 5200 |
| 1738790940 | 7.32 | 0.11 | 1.53 | 7.12 | 7.32 | 7.05 | 14900 |
| 1738704600 | 7.21 | 0.03 | 0.42 | 7.18 | 7.25 | 7.12 | 19000 |
| 1738618200 | 7.18 | 0.21 | 3.01 | 6.86 | 7.36 | 6.84 | 9700 |
| 1738358940 | 6.97 | -0.2 | -2.79 | 7.17 | 7.17 | 6.97 | 2400 |
| 1738272540 | 7.17 | 0.52 | 7.82 | 6.8 | 7.17 | 6.8 | 11300 |
| 1738186200 | 6.65 | -0.3 | -4.32 | 6.99 | 7.03 | 6.65 | 4700 |
| 1738099740 | 6.95 | 0.1 | 1.46 | 6.97 | 7 | 6.6 | 7200 |
| 1738013340 | 6.85 | 0.23 | 3.47 | 6.7 | 6.9 | 6.7 | 11700 |
| 1737754200 | 6.62 | 0.04 | 0.61 | 6.61 | 6.7 | 6.61 | 3100 |
| 1737667740 | 6.58 | -0.23 | -3.38 | 6.71 | 6.71 | 6.4 | 12300 |
| 1737581400 | 6.81 | 0.16 | 2.41 | 6.71 | 6.81 | 6.54 | 7500 |
| 1737495000 | 6.65 | -0.09 | -1.34 | 6.62 | 6.76 | 6.62 | 2400 |
| 1737408600 | 6.74 | 0.22 | 3.37 | 6.43 | 6.74 | 6.43 | 15400 |
| 1737149400 | 6.5199999 | 0.02 | 0.31 | 6.5 | 6.61 | 6.46 | 4500 |
| 1737062940 | 6.5 | -0.14 | -2.11 | 6.71 | 6.71 | 6.38 | 13200 |
| 1736976540 | 6.64 | 0.26 | 4.08 | 6.58 | 6.65 | 6.5 | 12900 |
| 1736890140 | 6.38 | -0.22 | -3.33 | 6.6 | 6.6 | 6.38 | 20600 |
| 1736803740 | 6.6 | -0.02 | -0.30 | 6.66 | 6.66 | 6.57 | 2600 |
| 1736544540 | 6.62 | -0.07 | -1.05 | 6.67 | 6.69 | 6.57 | 4300 |
| 1736458140 | 6.69 | 0.04 | 0.60 | 6.5599999 | 6.79 | 6.5599999 | 4000 |
| 1736371740 | 6.65 | -0.1 | -1.48 | 6.69 | 6.75 | 6.5 | 7300 |
| 1736285400 | 6.75 | 0.14 | 2.12 | 6.69 | 6.75 | 6.67 | 6600 |
| 1736198940 | 6.61 | 0.27 | 4.26 | 6.35 | 6.65 | 6.35 | 12500 |
| 1735939740 | 6.34 | -0.14 | -2.16 | 6.48 | 6.5 | 6.33 | 8800 |
| 1735853400 | 6.48 | -0.17 | -2.56 | 6.65 | 6.67 | 6.3 | 29400 |
| 1735594200 | 6.65 | 0.08 | 1.22 | 6.66 | 6.67 | 6.6 | 3200 |
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
