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 | 0.1 | 2.28832951945 | 4.37 | 4.5 | 4.37 | 4549766 | 4.42565221 | DE |
| 4 | 0.07 | 1.59090909091 | 4.4 | 4.52 | 3 | 8246142 | 4.36344484 | DE |
| 12 | 0.66 | 17.3228346457 | 3.81 | 4.52 | 3 | 7238269 | 4.11977257 | DE |
| 26 | 0.81 | 22.131147541 | 3.66 | 4.52 | 3 | 6409512 | 3.9355957 | DE |
| 52 | 0.71 | 18.8829787234 | 3.76 | 4.52 | 3 | 6713312 | 3.83292394 | DE |
| 156 | 1.33 | 42.3566878981 | 3.14 | 4.52 | 2.1 | 7406177 | 3.48246601 | DE |
| 260 | 1.67 | 59.6428571429 | 2.8 | 4.52 | 2.1 | 7355594 | 3.29914426 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743138900 | 4.495 | 0.09 | 1.93 | 4.43 | 4.5 | 4.415 | 4647311 |
| 1743052500 | 4.41 | -0.01 | -0.23 | 4.39 | 4.43 | 4.385 | 3331288 |
| 1742966100 | 4.42 | 0.04 | 0.91 | 4.41 | 4.43 | 4.3949999 | 5267501 |
| 1742879700 | 4.38 | -0.05 | -1.02 | 4.43 | 4.45 | 4.37 | 5203733 |
| 1742793300 | 4.425 | 0.04 | 0.91 | 4.37 | 4.43 | 4.37 | 4298995 |
| 1742534100 | 4.385 | 0 | 0.11 | 4.35 | 4.4 | 3.71 | 16946466 |
| 1742447700 | 4.38 | 0.02 | 0.46 | 4.38 | 4.41 | 4.36 | 7159541 |
| 1742361300 | 4.36 | -0.01 | -0.23 | 4.34 | 4.4 | 4.33 | 27397654 |
| 1742274900 | 4.37 | 0.01 | 0.23 | 4.41 | 4.41 | 4.36 | 6817777 |
| 1742188500 | 4.36 | 0.03 | 0.69 | 4.32 | 4.38 | 4.3099999 | 7646909 |
| 1741929300 | 4.33 | 0.04 | 0.93 | 4.26 | 4.33 | 4.24 | 7732885 |
| 1741842900 | 4.29 | 0.04 | 1.06 | 4.25 | 4.29 | 4.24 | 6587616 |
| 1741756500 | 4.245 | -0.03 | -0.59 | 4.25 | 4.26 | 4.21 | 10144542 |
| 1741670100 | 4.2699999 | -0.01 | -0.23 | 4.3 | 4.3 | 4.21 | 7263422 |
| 1741583700 | 4.28 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2699999 | 4895126 |
| 1741324500 | 4.29 | -0.05 | -1.15 | 4.3099999 | 4.33 | 4.29 | 6237308 |
| 1741238100 | 4.34 | -0.1 | -2.25 | 4.35 | 4.39 | 3 | 5800231 |
| 1741151700 | 4.44 | 0.04 | 0.79 | 4.38 | 4.44 | 4.38 | 7071632 |
| 1741065300 | 4.405 | -0.04 | -0.79 | 4.4 | 4.415 | 4.33 | 8751280 |
| 1740978900 | 4.44 | 0.08 | 1.83 | 4.4 | 4.5199999 | 4.36 | 11721623 |
| 1740719700 | 4.36 | -0.05 | -1.13 | 4.42 | 4.47 | 4.33 | 17128716 |
| 1740633300 | 4.41 | 0.41 | 10.11 | 4.14 | 4.47 | 4.14 | 16848945 |
| 1740546900 | 4.005 | -0.02 | -0.37 | 4.0199999 | 4.04 | 4 | 8644455 |
| 1740460500 | 4.0199999 | -0.02 | -0.50 | 4.09 | 4.09 | 4 | 8771007 |
| 1740374100 | 4.04 | 0.08 | 2.02 | 3.98 | 4.09 | 3.95 | 12310356 |
| 1740114900 | 3.96 | 0.01 | 0.25 | 3.99 | 3.99 | 3.71 | 8675424 |
| 1740028500 | 3.95 | 0.01 | 0.13 | 3.96 | 3.99 | 3.95 | 5943343 |
| 1739942100 | 3.945 | -0.01 | -0.13 | 3.98 | 3.99 | 3.93 | 10109006 |
| 1739855700 | 3.95 | 0 | 0.00 | 3.95 | 3.965 | 3.94 | 5935535 |
| 1739769300 | 3.95 | 0 | 0.00 | 3.95 | 3.98 | 3.945 | 5233473 |
| 1739510100 | 3.95 | 0 | 0.00 | 3.92 | 3.98 | 3.92 | 6227716 |
| 1739423700 | 3.95 | -0.02 | -0.50 | 3.97 | 3.98 | 3.94 | 6239650 |
| 1739337300 | 3.97 | 0.03 | 0.76 | 4 | 4 | 3.96 | 6910047 |
| 1739250900 | 3.94 | -0.02 | -0.51 | 3.96 | 3.98 | 3.94 | 5491721 |
| 1739164500 | 3.96 | -0.01 | -0.25 | 3.94 | 3.98 | 3.94 | 2986084 |
| 1738905300 | 3.97 | -0.01 | -0.25 | 3.99 | 3.995 | 3.96 | 3771299 |
| 1738818900 | 3.98 | 0.02 | 0.51 | 3.96 | 3.99 | 3.95 | 4613870 |
| 1738732500 | 3.96 | 0 | 0.13 | 3.97 | 3.975 | 3.945 | 6118513 |
| 1738646100 | 3.955 | 0.02 | 0.64 | 3.96 | 3.98 | 3.94 | 5273253 |
| 1738559700 | 3.93 | -0.06 | -1.50 | 3.91 | 3.95 | 3.91 | 6651087 |
| 1738300500 | 3.99 | 0.08 | 1.92 | 3.92 | 4.0199999 | 3.915 | 8924429 |
| 1738214100 | 3.915 | 0.04 | 0.90 | 3.89 | 3.925 | 3.885 | 8735576 |
| 1738127700 | 3.88 | 0.05 | 1.31 | 3.85 | 3.9 | 3.85 | 4823687 |
| 1738041300 | 3.83 | 0.01 | 0.26 | 3.84 | 3.855 | 3.81 | 5115092 |
| 1737695700 | 3.82 | 0.01 | 0.26 | 3.81 | 3.835 | 3.8 | 4585601 |
| 1737609300 | 3.81 | -0.01 | -0.26 | 3.81 | 3.84 | 3.8 | 6262107 |
| 1737522900 | 3.82 | -0.01 | -0.26 | 3.85 | 3.855 | 3.81 | 5562238 |
| 1737436500 | 3.83 | 0.01 | 0.26 | 3.85 | 3.855 | 3.82 | 7122037 |
| 1737350100 | 3.82 | 0.01 | 0.26 | 3.78 | 3.83 | 3.78 | 5402680 |
| 1737090900 | 3.81 | 0.03 | 0.79 | 3.78 | 3.81 | 3.7 | 7268586 |
| 1737004500 | 3.78 | 0.05 | 1.48 | 3.76 | 3.8 | 3.74 | 7962546 |
| 1736918100 | 3.725 | -0.07 | -1.72 | 3.77 | 3.81 | 3.71 | 10784585 |
| 1736831700 | 3.79 | 0.02 | 0.53 | 3.77 | 3.81 | 3.77 | 3349858 |
| 1736745300 | 3.77 | -0.04 | -1.05 | 3.79 | 3.82 | 3.77 | 3164053 |
| 1736486100 | 3.81 | -0.01 | -0.26 | 3.83 | 3.84 | 3.8 | 4381940 |
| 1736399700 | 3.82 | -0.03 | -0.78 | 3.83 | 3.85 | 3.805 | 3699318 |
| 1736313300 | 3.85 | 0.02 | 0.52 | 3.81 | 3.86 | 3.8 | 4690120 |
| 1736226900 | 3.83 | 0.02 | 0.66 | 3.83 | 3.83 | 3.8 | 3125343 |
| 1736140500 | 3.805 | -0.01 | -0.13 | 3.81 | 3.825 | 3.8 | 3291713 |
| 1735881300 | 3.81 | 0 | 0.00 | 3.79 | 3.82 | 3.79 | 3253985 |
| 1735794900 | 3.81 | 0.02 | 0.53 | 3.79 | 3.81 | 3.78 | 2978035 |
| 1735617660 | 3.79 | -0.03 | -0.79 | 3.8 | 3.83 | 3.79 | 2593211 |
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
