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 | 0.07 | 1.243339254 | 5.63 | 5.72 | 5.5 | 238180 | 5.60469057 | PR |
| 4 | 0.17 | 3.07414104882 | 5.53 | 5.89 | 5.49 | 284219 | 5.65543024 | PR |
| 12 | -0.5 | -8.06451612903 | 6.2 | 6.4 | 5.4 | 453500 | 5.79094924 | PR |
| 26 | -1.16 | -16.9096209913 | 6.86 | 7.03 | 5.4 | 357278 | 6.05526392 | PR |
| 52 | -1.18 | -17.1511627907 | 6.88 | 7.17 | 5.4 | 395625 | 6.25903504 | PR |
| 156 | 1.61 | 39.3643031785 | 4.09 | 8.15 | 3.855 | 364992 | 5.73951024 | PR |
| 260 | 0.125 | 2.24215246637 | 5.575 | 9.5 | 2.865 | 362930 | 5.63210743 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737062940 | 5.64 | 0.03 | 0.53 | 5.61 | 5.72 | 5.57 | 300100 |
| 1736976540 | 5.61 | 0.02 | 0.36 | 5.63 | 5.7 | 5.5599999 | 298600 |
| 1736890140 | 5.59 | 0.02 | 0.36 | 5.62 | 5.62 | 5.51 | 119600 |
| 1736803740 | 5.57 | -0.03 | -0.54 | 5.7 | 5.7 | 5.5 | 273600 |
| 1736544540 | 5.6 | -0.03 | -0.53 | 5.63 | 5.63 | 5.53 | 199000 |
| 1736458140 | 5.63 | 0.05 | 0.90 | 5.63 | 5.63 | 5.54 | 92100 |
| 1736371740 | 5.58 | -0.01 | -0.18 | 5.57 | 5.62 | 5.49 | 197900 |
| 1736285400 | 5.59 | 0.05 | 0.90 | 5.5199999 | 5.63 | 5.5199999 | 148200 |
| 1736198940 | 5.54 | 0 | 0.00 | 5.54 | 5.65 | 5.49 | 312200 |
| 1735939740 | 5.54 | -0.13 | -2.29 | 5.65 | 5.68 | 5.54 | 168600 |
| 1735853400 | 5.67 | -0.15 | -2.58 | 5.7699999 | 5.7699999 | 5.58 | 567500 |
| 1735594200 | 5.82 | 0.1 | 1.75 | 5.78 | 5.89 | 5.71 | 573800 |
| 1735334940 | 5.72 | 0.04 | 0.70 | 5.71 | 5.72 | 5.64 | 260200 |
| 1735248540 | 5.68 | 0.04 | 0.71 | 5.64 | 5.72 | 5.55 | 394200 |
| 1734989340 | 5.64 | -0.07 | -1.23 | 5.71 | 5.71 | 5.59 | 304600 |
| 1734730200 | 5.71 | 0.22 | 4.01 | 5.53 | 5.71 | 5.51 | 337300 |
| 1734643800 | 5.49 | 0 | 0.00 | 5.48 | 5.54 | 5.41 | 439600 |
| 1734557400 | 5.49 | -0.08 | -1.44 | 5.47 | 5.54 | 5.4 | 626400 |
| 1734470940 | 5.57 | 0.03 | 0.54 | 5.57 | 5.59 | 5.46 | 425600 |
| 1734384540 | 5.54 | -0.03 | -0.54 | 5.57 | 5.65 | 5.53 | 372000 |
| 1734125340 | 5.57 | -0.07 | -1.24 | 5.64 | 5.66 | 5.57 | 343500 |
| 1734039000 | 5.64 | -0.16 | -2.76 | 5.8 | 5.8 | 5.62 | 261900 |
| 1733952540 | 5.8 | 0.16 | 2.84 | 5.61 | 5.8 | 5.61 | 324700 |
| 1733866140 | 5.64 | -0.01 | -0.18 | 5.68 | 5.73 | 5.6 | 517700 |
| 1733779740 | 5.65 | 0 | 0.00 | 5.74 | 5.74 | 5.63 | 232700 |
| 1733520600 | 5.65 | -0.08 | -1.40 | 5.82 | 5.82 | 5.64 | 280300 |
| 1733434200 | 5.73 | -0.03 | -0.52 | 5.72 | 5.91 | 5.71 | 263000 |
| 1733347800 | 5.76 | -0.13 | -2.21 | 5.87 | 5.91 | 5.76 | 463000 |
| 1733261340 | 5.89 | 0.18 | 3.15 | 5.69 | 5.89 | 5.69 | 354200 |
| 1733174940 | 5.71 | 0.11 | 1.96 | 5.61 | 5.88 | 5.6 | 1112300 |
| 1732915740 | 5.6 | -0.04 | -0.71 | 5.64 | 5.65 | 5.5199999 | 637700 |
| 1732829400 | 5.64 | -0.15 | -2.59 | 5.8 | 5.8 | 5.55 | 728700 |
| 1732743000 | 5.79 | -0.16 | -2.69 | 6.04 | 6.04 | 5.79 | 353600 |
| 1732656600 | 5.95 | 0.08 | 1.36 | 5.88 | 6.03 | 5.84 | 235700 |
| 1732570140 | 5.87 | 0.09 | 1.56 | 5.82 | 5.87 | 5.74 | 3277000 |
| 1732310940 | 5.78 | 0.07 | 1.23 | 5.74 | 5.8 | 5.65 | 434300 |
| 1732224600 | 5.71 | -0.07 | -1.21 | 5.71 | 5.7699999 | 5.62 | 947300 |
| 1732051800 | 5.78 | -0.02 | -0.34 | 5.8 | 5.85 | 5.72 | 633200 |
| 1731965340 | 5.8 | -0.02 | -0.34 | 5.86 | 6 | 5.79 | 721400 |
| 1731619800 | 5.82 | 0.04 | 0.69 | 5.8099999 | 5.85 | 5.74 | 415000 |
| 1731533400 | 5.78 | 0.01 | 0.17 | 5.78 | 5.83 | 5.71 | 746600 |
| 1731446940 | 5.7699999 | -0.17 | -2.86 | 5.96 | 5.97 | 5.75 | 648300 |
| 1731360540 | 5.94 | -0.11 | -1.82 | 6.05 | 6.0599999 | 5.92 | 544200 |
| 1731101400 | 6.05 | -0.06 | -0.98 | 6.2 | 6.2 | 5.98 | 487800 |
| 1731014940 | 6.11 | -0.25 | -3.93 | 6.32 | 6.32 | 6.1 | 886700 |
| 1730928600 | 6.36 | 0.02 | 0.32 | 6.4 | 6.4 | 6.25 | 127200 |
| 1730842200 | 6.34 | 0.07 | 1.12 | 6.32 | 6.39 | 6.3 | 120600 |
| 1730755800 | 6.2699999 | 0.15 | 2.45 | 6.15 | 6.37 | 6.15 | 313900 |
| 1730496600 | 6.12 | -0.16 | -2.55 | 6.28 | 6.3 | 6.12 | 360800 |
| 1730410200 | 6.28 | 0.08 | 1.29 | 6.2 | 6.37 | 6.14 | 449800 |
| 1730323800 | 6.2 | -0.09 | -1.43 | 6.32 | 6.33 | 6.2 | 167500 |
| 1730237340 | 6.29 | -0.01 | -0.16 | 6.23 | 6.34 | 6.23 | 242200 |
| 1730151000 | 6.3 | 0.12 | 1.94 | 6.28 | 6.3 | 6.22 | 160300 |
| 1729891800 | 6.18 | 0.02 | 0.32 | 6.2 | 6.26 | 6.13 | 284800 |
| 1729805400 | 6.16 | 0.03 | 0.49 | 6.1 | 6.19 | 6.08 | 288000 |
| 1729719000 | 6.13 | 0.01 | 0.16 | 6.1 | 6.14 | 6.08 | 262600 |
| 1729632600 | 6.12 | 0.02 | 0.33 | 6.12 | 6.15 | 6.05 | 253100 |
| 1729546140 | 6.1 | -0.05 | -0.81 | 6.15 | 6.18 | 6.1 | 299100 |
| 1729287000 | 6.15 | -0.02 | -0.32 | 6.17 | 6.19 | 6.11 | 329300 |
| 1729200540 | 6.17 | -0.05 | -0.80 | 6.19 | 6.21 | 6.12 | 342100 |
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
