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 | -0.18 | -2.84360189573 | 6.33 | 6.39 | 5.49 | 380060 | 5.85444982 | CS |
| 4 | -1 | -13.986013986 | 7.15 | 8.29 | 5.49 | 642885 | 6.87995645 | CS |
| 12 | -2.97 | -32.5657894737 | 9.12 | 9.29 | 5.49 | 621543 | 7.4042038 | CS |
| 26 | -3 | -32.7868852459 | 9.15 | 10.57 | 5.49 | 539717 | 8.44183007 | CS |
| 52 | -5.17 | -45.6713780919 | 11.32 | 14.08 | 5.49 | 549182 | 10.04162571 | CS |
| 156 | -1.49 | -19.502617801 | 7.64 | 14.08 | 4.38 | 482336 | 8.17558154 | CS |
| 260 | -18.64 | -75.19160952 | 24.79 | 36.81 | 4.38 | 613065 | 13.55999959 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734730200 | 6.09 | 0.4 | 7.03 | 5.85 | 6.32 | 5.85 | 1097100 |
| 1734643800 | 5.69 | 0.15 | 2.71 | 5.55 | 5.73 | 5.49 | 468000 |
| 1734557400 | 5.54 | -0.39 | -6.58 | 5.78 | 6.08 | 5.54 | 370600 |
| 1734470940 | 5.93 | -0.05 | -0.84 | 5.98 | 6.12 | 5.83 | 412100 |
| 1734384540 | 5.98 | -0.22 | -3.55 | 6.15 | 6.28 | 5.93 | 282300 |
| 1734125340 | 6.2 | -0.08 | -1.27 | 6.33 | 6.39 | 6.16 | 367300 |
| 1734039000 | 6.28 | -0.57 | -8.32 | 6.85 | 6.85 | 6.26 | 596800 |
| 1733952540 | 6.85 | 0.08 | 1.18 | 6.84 | 6.88 | 6.5599999 | 471000 |
| 1733866140 | 6.77 | 0.21 | 3.20 | 6.6 | 6.81 | 6.6 | 443200 |
| 1733779740 | 6.5599999 | -0.12 | -1.80 | 6.73 | 6.79 | 6.5599999 | 385200 |
| 1733520600 | 6.68 | -0.23 | -3.33 | 6.91 | 6.96 | 6.66 | 412700 |
| 1733434200 | 6.91 | 0.26 | 3.91 | 6.65 | 7.02 | 6.65 | 838300 |
| 1733347800 | 6.65 | -0.15 | -2.21 | 6.72 | 6.92 | 6.65 | 257500 |
| 1733261340 | 6.8 | 0.17 | 2.56 | 6.66 | 6.8 | 6.64 | 261600 |
| 1733174940 | 6.63 | -0.15 | -2.21 | 6.78 | 6.92 | 6.58 | 390500 |
| 1732915740 | 6.78 | 0.11 | 1.65 | 6.67 | 6.89 | 6.3099999 | 864400 |
| 1732829400 | 6.67 | -0.69 | -9.38 | 7.23 | 7.25 | 6.63 | 1604800 |
| 1732743000 | 7.36 | -0.8 | -9.80 | 8.23 | 8.2899999 | 7.36 | 1089700 |
| 1732656600 | 8.16 | 0.56 | 7.37 | 7.6 | 8.18 | 7.51 | 653900 |
| 1732570140 | 7.6 | 0.32 | 4.40 | 7.23 | 7.6 | 7.23 | 2237400 |
| 1732310940 | 7.28 | 0.22 | 3.12 | 7.15 | 7.28 | 6.99 | 450400 |
| 1732224600 | 7.06 | 0.01 | 0.14 | 6.98 | 7.1 | 6.86 | 410200 |
| 1732051800 | 7.05 | 0.32 | 4.75 | 6.8 | 7.05 | 6.65 | 558500 |
| 1731965340 | 6.73 | -0.25 | -3.58 | 7 | 7.05 | 6.67 | 751800 |
| 1731619800 | 6.98 | -0.14 | -1.97 | 7.12 | 7.2 | 6.98 | 458400 |
| 1731533400 | 7.12 | -0.37 | -4.94 | 7.47 | 7.56 | 6.99 | 834900 |
| 1731446940 | 7.49 | -0.2 | -2.60 | 7.78 | 7.78 | 7.43 | 478100 |
| 1731360540 | 7.69 | -0.01 | -0.13 | 7.76 | 7.8 | 7.5 | 451600 |
| 1731101400 | 7.7 | -0.1 | -1.28 | 7.7 | 7.79 | 7.53 | 715700 |
| 1731014940 | 7.8 | -0.61 | -7.25 | 8.41 | 8.5 | 7.63 | 1401900 |
| 1730928600 | 8.41 | 0.11 | 1.33 | 8.2 | 8.5 | 8.08 | 479400 |
| 1730842200 | 8.3 | 0.04 | 0.48 | 8.1 | 8.39 | 8.05 | 434800 |
| 1730755800 | 8.26 | 0.65 | 8.54 | 7.72 | 8.36 | 7.72 | 675600 |
| 1730496600 | 7.61 | -0.34 | -4.28 | 8.0399999 | 8.0399999 | 7.6 | 554300 |
| 1730410200 | 7.95 | 0.05 | 0.63 | 7.86 | 8.1199999 | 7.86 | 733200 |
| 1730323800 | 7.9 | 0.1 | 1.28 | 7.82 | 7.92 | 7.77 | 358700 |
| 1730237340 | 7.8 | -0.01 | -0.13 | 7.77 | 7.89 | 7.7 | 375000 |
| 1730151000 | 7.81 | 0.26 | 3.44 | 7.59 | 7.89 | 7.58 | 294600 |
| 1729891800 | 7.55 | -0.15 | -1.95 | 7.69 | 7.72 | 7.5 | 353100 |
| 1729805400 | 7.7 | 0.17 | 2.26 | 7.5 | 7.7 | 7.45 | 291600 |
| 1729719000 | 7.53 | -0.04 | -0.53 | 7.58 | 7.61 | 7.48 | 229300 |
| 1729632600 | 7.57 | -0.22 | -2.82 | 7.75 | 7.85 | 7.56 | 339500 |
| 1729546140 | 7.79 | 0.24 | 3.18 | 7.7 | 7.92 | 7.66 | 463300 |
| 1729287000 | 7.55 | -0.18 | -2.33 | 7.64 | 7.75 | 7.55 | 263300 |
| 1729200540 | 7.73 | -0.17 | -2.15 | 7.85 | 7.98 | 7.63 | 623600 |
| 1729114140 | 7.9 | 0.21 | 2.73 | 7.64 | 7.93 | 7.58 | 1084000 |
| 1729027740 | 7.69 | 0.04 | 0.52 | 7.67 | 7.88 | 7.6 | 704500 |
| 1728941340 | 7.65 | 0.1 | 1.32 | 7.6 | 7.7 | 7.5 | 476300 |
| 1728682200 | 7.55 | -0.06 | -0.79 | 7.66 | 7.66 | 7.46 | 495400 |
| 1728595740 | 7.61 | 0.25 | 3.40 | 7.28 | 7.62 | 7.27 | 2594000 |
| 1728509400 | 7.36 | -0.01 | -0.14 | 7.31 | 7.38 | 7.23 | 460900 |
| 1728422940 | 7.37 | -0.03 | -0.41 | 7.45 | 7.45 | 7.21 | 655900 |
| 1728336600 | 7.4 | -0.14 | -1.86 | 7.59 | 7.69 | 7.39 | 673700 |
| 1728077400 | 7.54 | -0.24 | -3.08 | 7.8 | 7.83 | 7.47 | 969400 |
| 1727991000 | 7.78 | -0.62 | -7.38 | 8.34 | 8.46 | 7.61 | 931200 |
| 1727904540 | 8.4 | -0.46 | -5.19 | 9 | 9.06 | 8.33 | 555000 |
| 1727818200 | 8.86 | 0.05 | 0.57 | 8.81 | 9 | 8.78 | 288800 |
| 1727731800 | 8.81 | -0.27 | -2.97 | 9.11 | 9.1199999 | 8.81 | 506200 |
| 1727472600 | 9.08 | -0.04 | -0.44 | 9.1199999 | 9.2899999 | 9.03 | 266100 |
| 1727386140 | 9.1199999 | 0.02 | 0.22 | 9.18 | 9.2 | 9.0399999 | 428900 |
| 1727299740 | 9.1 | -0.1 | -1.09 | 9.2899999 | 9.2899999 | 9.08 | 257800 |
| 1727213400 | 9.2 | 0.05 | 0.55 | 9.19 | 9.2899999 | 9.13 | 203500 |
| 1727127000 | 9.15 | -0.12 | -1.29 | 9.26 | 9.26 | 8.96 | 387900 |
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
