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 | -0.04 | -1.17647058824 | 3.4 | 3.4401 | 2.88 | 45206 | 3.19161478 | CS |
| 4 | -0.27 | -7.43801652893 | 3.63 | 4.1965 | 2.88 | 51945 | 3.66000592 | CS |
| 12 | 0.08 | 2.43902439024 | 3.28 | 4.1965 | 2.88 | 55702 | 3.42347303 | CS |
| 26 | 1.3 | 63.1067961165 | 2.06 | 4.1965 | 1.9 | 53126 | 3.00688064 | CS |
| 52 | -0.01 | -0.296735905045 | 3.37 | 4.45 | 1.9 | 48238 | 2.96428954 | CS |
| 156 | -0.01 | -0.296735905045 | 3.37 | 4.45 | 1.9 | 48238 | 2.96428954 | CS |
| 260 | -0.01 | -0.296735905045 | 3.37 | 4.45 | 1.9 | 48238 | 2.96428954 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741303800 | 3.36 | -0.05 | -1.47 | 3.355 | 3.41 | 3.3 | 18767 |
| 1741217400 | 3.41 | 0.15 | 4.60 | 3.27 | 3.4401 | 3.2599999 | 28188 |
| 1741131000 | 3.2599999 | 0.23 | 7.59 | 3.02 | 3.31 | 2.88 | 52332 |
| 1741044600 | 3.0299999 | -0.12 | -3.81 | 3.21 | 3.35 | 2.96 | 37092 |
| 1740785400 | 3.15 | -0.03 | -0.94 | 3.17 | 3.2 | 3.05 | 82690 |
| 1740699000 | 3.18 | -0.22 | -6.47 | 3.4 | 3.41 | 3.18 | 25729 |
| 1740612600 | 3.4 | 0.04 | 1.19 | 3.38 | 3.51 | 3.34 | 42788 |
| 1740526200 | 3.36 | -0.23 | -6.41 | 3.51 | 3.51 | 3.3 | 54260 |
| 1740439800 | 3.59 | -0.05 | -1.37 | 3.69 | 3.69 | 3.52 | 105754 |
| 1740180600 | 3.64 | -0.15 | -3.96 | 3.81 | 3.81 | 3.5 | 28740 |
| 1740094200 | 3.79 | -0.03 | -0.79 | 3.83 | 3.87 | 3.7118 | 25209 |
| 1740007800 | 3.82 | -0.08 | -2.05 | 3.89 | 3.89 | 3.7 | 56644 |
| 1739921400 | 3.9 | -0.06 | -1.52 | 4.01 | 4.03 | 3.89 | 42913 |
| 1739575800 | 3.96 | -0.19 | -4.58 | 4.19 | 4.1965 | 3.87 | 191397 |
| 1739489400 | 4.15 | 0.12 | 2.98 | 4.01 | 4.15 | 3.95 | 45607 |
| 1739403000 | 4.03 | 0.11 | 2.81 | 3.86 | 4.0393 | 3.86 | 50857 |
| 1739316600 | 3.92 | 0.03 | 0.77 | 3.93 | 3.93 | 3.652 | 33855 |
| 1739230200 | 3.89 | 0.11 | 2.91 | 3.84 | 3.89 | 3.7201 | 33168 |
| 1738971000 | 3.78 | 0.11 | 3.00 | 3.68 | 3.83 | 3.6401 | 28224 |
| 1738884600 | 3.67 | 0.04 | 1.10 | 3.63 | 3.7 | 3.61 | 21511 |
| 1738798200 | 3.63 | 0.13 | 3.71 | 3.5 | 3.63 | 3.49 | 41463 |
| 1738711800 | 3.5 | 0.28 | 8.70 | 3.2 | 3.5 | 3.2 | 38750 |
| 1738625400 | 3.22 | -0.02 | -0.46 | 3.21 | 3.275 | 3.12 | 81652 |
| 1738366200 | 3.235 | -0.03 | -0.77 | 3.23 | 3.3199 | 3.195 | 83906 |
| 1738279800 | 3.2599999 | -0.06 | -1.81 | 3.35 | 3.39 | 3.23 | 75603 |
| 1738193400 | 3.32 | 0.02 | 0.61 | 3.29 | 3.41 | 3.24 | 70019 |
| 1738107000 | 3.3 | -0.11 | -3.08 | 3.38 | 3.38 | 3.255 | 72972 |
| 1738020600 | 3.405 | -0.06 | -1.59 | 3.42 | 3.42 | 3.23 | 27701 |
| 1737761400 | 3.46 | -0.16 | -4.42 | 3.38 | 3.52 | 3.38 | 59216 |
| 1737675000 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588600 | 3.62 | -0.02 | -0.55 | 3.54 | 3.63 | 3.5 | 49232 |
| 1737502200 | 3.64 | 0.05 | 1.39 | 3.69 | 3.69 | 3.5 | 65940 |
| 1737156600 | 3.59 | 0.11 | 3.16 | 3.49 | 3.59 | 3.46 | 37615 |
| 1737070200 | 3.48 | -0.11 | -3.06 | 3.47 | 3.6086 | 3.47 | 57812 |
| 1736983800 | 3.59 | 0.25 | 7.49 | 3.51 | 3.61 | 3.37 | 97560 |
| 1736897400 | 3.34 | 0.08 | 2.45 | 3.2799999 | 3.34 | 3.24 | 51759 |
| 1736811000 | 3.2599999 | 0.13 | 4.15 | 3.09 | 3.2599999 | 3.09 | 63220 |
| 1736551800 | 3.13 | -0.28 | -8.21 | 3.35 | 3.41 | 3.13 | 39362 |
| 1736379000 | 3.41 | -0.07 | -2.01 | 3.47 | 3.5066 | 3.37 | 88890 |
| 1736292600 | 3.48 | 0.02 | 0.58 | 3.54 | 3.62 | 3.46 | 66461 |
| 1736206200 | 3.46 | 0.16 | 4.85 | 3.2799999 | 3.53 | 3.2799999 | 103289 |
| 1735947000 | 3.3 | 0.09 | 2.64 | 3.21 | 3.33 | 3.2 | 71171 |
| 1735860600 | 3.215 | 0.11 | 3.54 | 3.05 | 3.24 | 3.05 | 159327 |
| 1735687800 | 3.105 | 0.04 | 1.47 | 3.08 | 3.153 | 3.08 | 69541 |
| 1735601400 | 3.06 | -0.12 | -3.77 | 3.15 | 3.16 | 3.05 | 62011 |
| 1735342200 | 3.18 | 0.08 | 2.58 | 3.13 | 3.18 | 3.0823 | 37298 |
| 1735255800 | 3.1 | -0.11 | -3.43 | 3.23 | 3.2587 | 3.1 | 6650 |
| 1735077840 | 3.21 | 0.04 | 1.42 | 3.19 | 3.21 | 3.19 | 1084 |
| 1734996600 | 3.165 | 0.08 | 2.43 | 3.12 | 3.18 | 3.09 | 44240 |
| 1734737400 | 3.09 | 0.13 | 4.39 | 3.05 | 3.15 | 2.97 | 12028 |
| 1734651000 | 2.96 | 0.05 | 1.72 | 2.98 | 3 | 2.9 | 58245 |
| 1734564600 | 2.91 | -0.18 | -5.89 | 3.11 | 3.125 | 2.9 | 40925 |
| 1734478200 | 3.092 | -0.02 | -0.58 | 3.25 | 3.25 | 3.0299999 | 15669 |
| 1734391800 | 3.11 | -0.01 | -0.32 | 3.13 | 3.15 | 3.0314 | 65461 |
| 1734132600 | 3.12 | -0.09 | -2.80 | 3.19 | 3.19 | 3.04 | 63740 |
| 1734046200 | 3.21 | -0.15 | -4.46 | 3.2799999 | 3.3 | 3.1689 | 41116 |
| 1733959800 | 3.36 | -0.02 | -0.59 | 3.39 | 3.39 | 3.3 | 58474 |
| 1733873400 | 3.38 | 0.09 | 2.89 | 3.34 | 3.4 | 3.21 | 114275 |
| 1733787000 | 3.285 | 0.08 | 2.34 | 3.25 | 3.43 | 3.25 | 97440 |
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
