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 | -0.71 | -19.1374663073 | 3.71 | 4.4048 | 3 | 21209 | 3.81497935 | CS |
| 4 | -0.83 | -21.6710182768 | 3.83 | 4.4048 | 3 | 9979 | 3.86840067 | CS |
| 12 | -1.6 | -34.7826086957 | 4.6 | 4.84 | 3 | 15107 | 3.9370645 | CS |
| 26 | 0.1 | 3.44827586207 | 2.9 | 5.96 | 2.83 | 12971 | 4.02175373 | CS |
| 52 | -1.4 | -31.8181818182 | 4.4 | 5.96 | 2.83 | 10234 | 3.78812473 | CS |
| 156 | -3 | -50 | 6 | 7.95 | 1.95 | 9335 | 3.8689156 | CS |
| 260 | -0.67 | -18.2561307902 | 3.67 | 15.7583 | 1.89 | 46824 | 5.22036365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735077840 | 3 | -0.25 | -7.69 | 3.25 | 3.4 | 2.95 | 31689 |
| 1734996600 | 3.25 | -0.75 | -18.75 | 3.95 | 4.0215 | 3.25 | 21384 |
| 1734737400 | 4 | 0.34 | 9.29 | 3.67 | 4.4048 | 3.67 | 73275 |
| 1734651000 | 3.6601 | 0.04 | 1.11 | 3.7 | 3.7817 | 3.66 | 2998 |
| 1734564600 | 3.62 | -0.18 | -4.74 | 3.63 | 3.9 | 3.62 | 4941 |
| 1734478200 | 3.8001 | -0.05 | -1.30 | 3.71 | 3.89 | 3.57 | 3458 |
| 1734391800 | 3.85 | -0.03 | -0.65 | 3.9 | 4.0298999 | 3.81 | 2240 |
| 1734132600 | 3.875 | -0.03 | -0.64 | 3.78 | 4.04 | 3.78 | 1080 |
| 1734046200 | 3.9 | -0.1 | -2.50 | 3.86 | 4.13 | 3.8 | 10522 |
| 1733959800 | 4 | 0.01 | 0.25 | 4.04 | 4.095 | 4 | 2365 |
| 1733873400 | 3.99 | 0.02 | 0.50 | 3.92 | 4.1197 | 3.85 | 16142 |
| 1733787000 | 3.97 | 0.07 | 1.79 | 3.98 | 4 | 3.8 | 5152 |
| 1733527800 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.87 | 7006 |
| 1733441400 | 4 | 0.12 | 3.09 | 3.89 | 4 | 3.74 | 25965 |
| 1733355000 | 3.88 | 0.12 | 3.19 | 3.78 | 3.88 | 3.78 | 478 |
| 1733268600 | 3.76 | 0.01 | 0.27 | 3.75 | 3.9 | 3.75 | 3176 |
| 1733182200 | 3.75 | 0 | 0.00 | 3.77 | 3.86 | 3.75 | 3566 |
| 1732917840 | 3.75 | 0 | 0.00 | 3.8 | 3.8 | 3.75 | 28 |
| 1732750200 | 3.75 | -0.1 | -2.60 | 3.888 | 3.93 | 3.75 | 1925 |
| 1732663800 | 3.85 | -0.05 | -1.28 | 3.83 | 4.015 | 3.83 | 4012 |
| 1732577400 | 3.9 | -0.11 | -2.74 | 3.95 | 4.01 | 3.87 | 4339 |
| 1732318200 | 4.01 | 0.13 | 3.35 | 3.95 | 4.09 | 3.95 | 2370 |
| 1732231800 | 3.88 | 0.17 | 4.58 | 3.7 | 3.9599 | 3.7 | 12626 |
| 1732145400 | 3.71 | 0.2 | 5.70 | 3.53 | 3.71 | 3.53 | 3357 |
| 1732059000 | 3.51 | -0.03 | -0.85 | 3.57 | 3.57 | 3.51 | 1446 |
| 1731972600 | 3.54 | -0.06 | -1.67 | 3.5 | 3.59 | 3.5 | 4104 |
| 1731713400 | 3.6 | 0.04 | 1.12 | 3.65 | 3.65 | 3.55 | 5524 |
| 1731627000 | 3.56 | -0.04 | -1.11 | 3.62 | 3.68 | 3.51 | 7094 |
| 1731540600 | 3.6 | 0.03 | 0.84 | 3.64 | 3.65 | 3.59 | 5330 |
| 1731454200 | 3.57 | -0.06 | -1.65 | 3.63 | 3.7001 | 3.57 | 4655 |
| 1731367800 | 3.63 | 0.19 | 5.37 | 3.53 | 3.685 | 3.53 | 35613 |
| 1731108600 | 3.445 | -0.2 | -5.36 | 3.65 | 3.65 | 3.445 | 11370 |
| 1731022200 | 3.64 | 0.06 | 1.68 | 3.58 | 3.68 | 3.58 | 4616 |
| 1730935800 | 3.58 | 0.09 | 2.58 | 3.59 | 3.61 | 3.5 | 42819 |
| 1730849400 | 3.49 | -0.11 | -3.06 | 3.51 | 3.701 | 3.48 | 22109 |
| 1730763000 | 3.6 | 0.02 | 0.56 | 3.55 | 4.16 | 3.42 | 108251 |
| 1730500200 | 3.58 | -0.05 | -1.38 | 3.63 | 3.665 | 3.58 | 12701 |
| 1730413800 | 3.63 | -0.04 | -1.09 | 3.67 | 3.75 | 3.62 | 7415 |
| 1730327400 | 3.67 | -0.06 | -1.48 | 3.64 | 3.7857 | 3.64 | 5063 |
| 1730241000 | 3.725 | -0.14 | -3.50 | 3.92 | 3.95 | 3.6 | 41416 |
| 1730154600 | 3.86 | -0.05 | -1.28 | 4.1 | 4.1 | 3.86 | 15061 |
| 1729895400 | 3.91 | -0.06 | -1.51 | 3.98 | 4 | 3.91 | 27364 |
| 1729809000 | 3.97 | -0.17 | -4.11 | 4.13 | 4.13 | 3.97 | 7744 |
| 1729722600 | 4.14 | 0.06 | 1.47 | 4.01 | 4.1781 | 4.01 | 3005 |
| 1729636200 | 4.08 | -0.23 | -5.34 | 4.35 | 4.3858 | 4.08 | 6751 |
| 1729549800 | 4.3099999 | -0.09 | -2.05 | 4.43 | 4.53 | 4.3099999 | 4466 |
| 1729290600 | 4.4 | -0.03 | -0.68 | 4.28 | 4.4 | 4.25 | 15773 |
| 1729204200 | 4.43 | 0.09 | 2.07 | 4.34 | 4.43 | 4.34 | 3559 |
| 1729117800 | 4.34 | 0.04 | 0.93 | 4.5 | 4.5 | 4.1001 | 38365 |
| 1729031400 | 4.3 | -0.02 | -0.46 | 4.36 | 4.44 | 4.3 | 1821 |
| 1728945000 | 4.32 | -0.08 | -1.82 | 4.43 | 4.6 | 4.28 | 41077 |
| 1728685800 | 4.4 | 0.19 | 4.51 | 4.12 | 4.4 | 4.12 | 34362 |
| 1728599400 | 4.21 | -0.04 | -0.94 | 4.3421 | 4.4494999 | 4.21 | 6997 |
| 1728513000 | 4.25 | -0.1 | -2.30 | 4.2 | 4.34 | 4.1 | 34019 |
| 1728426600 | 4.35 | 0.05 | 1.14 | 4.3 | 4.4399 | 4.16 | 7323 |
| 1728340200 | 4.301 | -0.08 | -1.80 | 4.25 | 4.3501 | 4.18 | 14460 |
| 1728081000 | 4.38 | -0.05 | -1.02 | 4.55 | 4.55 | 4.3 | 2829 |
| 1727994600 | 4.42502 | 0.14 | 3.15 | 4.4 | 4.5801 | 4.3099999 | 13065 |
| 1727908200 | 4.29 | -0.54 | -11.18 | 4.84 | 4.84 | 4.01 | 77934 |
| 1727821800 | 4.83 | 0.18 | 3.87 | 4.6 | 4.84 | 4.6 | 8022 |
| 1727735400 | 4.65 | -0.09 | -1.90 | 4.44 | 4.69 | 4.44 | 13686 |
| 1727476200 | 4.74 | -0.12 | -2.47 | 4.9 | 4.9 | 4.449 | 17750 |
| 1727389800 | 4.86 | 0.17 | 3.62 | 4.69 | 4.8762 | 4.69 | 4655 |
| 1727303400 | 4.69 | 0.04 | 0.86 | 4.63 | 4.75 | 4.6 | 2143 |
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
