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 | 3.33951762523 | 5.39 | 5.58 | 5.295 | 31693 | 5.46468942 | CS |
| 4 | 0.53 | 10.5158730159 | 5.04 | 5.58 | 4.812 | 31909 | 5.23298296 | CS |
| 12 | 1.12 | 25.1685393258 | 4.45 | 5.58 | 4 | 26743 | 4.94050521 | CS |
| 26 | 1.01 | 22.149122807 | 4.56 | 5.58 | 4 | 32896 | 4.87144705 | CS |
| 52 | 1.27 | 29.5348837209 | 4.3 | 5.58 | 3 | 25201 | 4.46996301 | CS |
| 156 | 1.07 | 23.7777777778 | 4.5 | 5.99 | 3 | 47328 | 4.21723629 | CS |
| 260 | 1.07 | 23.7777777778 | 4.5 | 5.99 | 3 | 47328 | 4.21723629 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730500500 | 5.54 | 0.07 | 1.28 | 5.45 | 5.57 | 5.41 | 4180 |
| 1730414100 | 5.47 | -0.03 | -0.55 | 5.45 | 5.58 | 5.45 | 65448 |
| 1730327700 | 5.5 | 0.01 | 0.18 | 5.51 | 5.58 | 5.47 | 15925 |
| 1730241300 | 5.49 | 0.09 | 1.67 | 5.4004 | 5.57 | 5.4004 | 38798 |
| 1730154900 | 5.4 | 0.09 | 1.69 | 5.39 | 5.4 | 5.295 | 34112 |
| 1729895700 | 5.3099999 | 0.01 | 0.19 | 5.24 | 5.3459 | 5.24 | 31017 |
| 1729809300 | 5.3 | 0.08 | 1.53 | 5.26 | 5.39 | 5.26 | 42305 |
| 1729722900 | 5.22 | 0.12 | 2.35 | 5.1 | 5.44 | 5.1 | 223989 |
| 1729636500 | 5.1 | 0.01 | 0.20 | 5.057 | 5.1 | 5.03 | 6140 |
| 1729550100 | 5.09 | 0.01 | 0.30 | 5.05 | 5.1 | 4.99 | 17639 |
| 1729290900 | 5.075 | -0.03 | -0.49 | 5.1 | 5.1 | 5.05 | 9753 |
| 1729204500 | 5.1 | 0.1 | 2.00 | 5.03 | 5.1 | 4.9907 | 15618 |
| 1729118100 | 5 | 0.06 | 1.21 | 4.95 | 5.038 | 4.9349999 | 25751 |
| 1729031700 | 4.94 | -0.02 | -0.40 | 4.9478 | 4.9478 | 4.88 | 7568 |
| 1728945300 | 4.96 | -0.04 | -0.80 | 4.94 | 5.005 | 4.812 | 27852 |
| 1728686100 | 5 | 0.01 | 0.20 | 5.04 | 5.0500999 | 4.925 | 34334 |
| 1728599700 | 4.99 | 0 | 0.00 | 5.0199999 | 5.04 | 4.97 | 4629 |
| 1728513300 | 4.99 | -0.06 | -1.24 | 5.0599999 | 5.08 | 4.9498 | 15603 |
| 1728426900 | 5.0523999 | 0.04 | 0.85 | 5.0199999 | 5.07 | 4.9882 | 13313 |
| 1728340500 | 5.01 | -0.04 | -0.79 | 5.04 | 5.05 | 4.92 | 4203 |
| 1728081300 | 5.05 | 0.03 | 0.60 | 5 | 5.05 | 4.92 | 11567 |
| 1727994900 | 5.0199999 | 0.15 | 3.08 | 4.94 | 5.0199999 | 4.8775 | 5921 |
| 1727908500 | 4.87 | -0.03 | -0.61 | 4.95 | 4.95 | 4.84 | 21131 |
| 1727822100 | 4.9 | -0.1 | -2.00 | 5.03 | 5.05 | 4.8 | 13348 |
| 1727735520 | 5 | 0.11 | 2.25 | 4.93 | 5.13 | 4.93 | 17012 |
| 1727476500 | 4.89 | -0.12 | -2.40 | 4.96 | 5.08 | 4.89 | 4698 |
| 1727390100 | 5.01 | -0.03 | -0.60 | 5.03 | 5.0885 | 5.01 | 13508 |
| 1727303700 | 5.04 | 0.3 | 6.33 | 4.82 | 5.0599999 | 4.7384 | 53433 |
| 1727217300 | 4.74 | 0.19 | 4.18 | 4.58 | 4.8 | 4.5519999 | 46894 |
| 1727130900 | 4.55 | -0.05 | -0.98 | 4.55 | 4.66 | 4.55 | 21097 |
| 1726871700 | 4.595 | 0.11 | 2.57 | 4.58 | 4.6 | 4.46 | 1596 |
| 1726785300 | 4.48 | -0.07 | -1.54 | 4.69 | 4.69 | 4.38 | 19634 |
| 1726698900 | 4.55 | 0.19 | 4.36 | 4.38 | 4.6 | 4.38 | 45713 |
| 1726612500 | 4.36 | 0.16 | 3.81 | 4.18 | 4.4 | 4.18 | 35184 |
| 1726526100 | 4.2 | -0.12 | -2.78 | 4.32 | 4.32 | 4.1 | 25564 |
| 1726266900 | 4.32 | -0.42 | -8.86 | 4.6 | 4.69 | 4.25 | 47368 |
| 1726180500 | 4.74 | -0.26 | -5.20 | 4.85 | 4.9 | 4.74 | 106855 |
| 1726094100 | 5 | 0.45 | 9.89 | 4.6 | 5 | 4.5199999 | 51608 |
| 1726007700 | 4.55 | -0.2 | -4.13 | 4.68 | 4.71 | 4.54 | 9367 |
| 1725921300 | 4.7458 | 0.11 | 2.44 | 4.7 | 4.75 | 4.697 | 6227 |
| 1725662100 | 4.6329 | 0.11 | 2.50 | 4.5599999 | 4.71 | 4.5599999 | 6757 |
| 1725575700 | 4.5199999 | -0.32 | -6.67 | 4.84 | 4.84 | 4.51 | 8364 |
| 1725489300 | 4.843 | -0.16 | -3.14 | 5 | 5.05 | 4.843 | 27336 |
| 1725402900 | 5 | 0.31 | 6.61 | 4.84 | 5 | 4.83 | 40611 |
| 1725057300 | 4.69 | -0.16 | -3.30 | 4.5599999 | 4.9 | 4.5599999 | 19488 |
| 1724970900 | 4.85 | 0.06 | 1.25 | 4.7699999 | 4.89 | 4.51 | 77809 |
| 1724884500 | 4.79 | -0.04 | -0.83 | 4.87 | 4.89 | 4.79 | 6946 |
| 1724798100 | 4.83 | -0.03 | -0.51 | 4.85 | 4.88 | 4.7699999 | 5681 |
| 1724711700 | 4.855 | -0.03 | -0.51 | 4.86 | 4.86 | 4.7699999 | 13541 |
| 1724452500 | 4.88 | -0.02 | -0.41 | 4.85 | 4.91 | 4.7752 | 58301 |
| 1724366100 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.85 | 2175 |
| 1724279700 | 4.86 | -0.04 | -0.82 | 4.89 | 4.9 | 4.7 | 13663 |
| 1724193300 | 4.9 | 0.12 | 2.51 | 4.73 | 4.9 | 4.73 | 12439 |
| 1724106900 | 4.78 | -0.04 | -0.83 | 4.8 | 4.8 | 4.73 | 6218 |
| 1723847700 | 4.82 | 0.04 | 0.94 | 4.712 | 4.84 | 4.71 | 11912 |
| 1723761300 | 4.775 | 0.05 | 1.06 | 4.75 | 4.78 | 4.73 | 5444 |
| 1723674900 | 4.725 | 0.27 | 6.18 | 4.45 | 4.75 | 4.35 | 19949 |
| 1723588500 | 4.45 | 0.06 | 1.37 | 4.03 | 4.505 | 4 | 34362 |
| 1723502100 | 4.39 | -0.06 | -1.35 | 4.45 | 4.58 | 4.38 | 10944 |
| 1723242900 | 4.45 | -0.06 | -1.33 | 4.55 | 4.55 | 4.4 | 14383 |
| 1723156500 | 4.51 | -0.06 | -1.31 | 4.58 | 4.595 | 4.51 | 14900 |
| 1723070100 | 4.57 | 0.06 | 1.27 | 4.5 | 4.96 | 4.5 | 30533 |
| 1722983700 | 4.5125 | -0.09 | -1.90 | 4.6 | 4.6 | 4.5065 | 12588 |
| 1722897300 | 4.6 | -0.26 | -5.35 | 4.8099999 | 4.8099999 | 4.575 | 31372 |
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
