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 | 0.1528 | 2.98169613238 | 5.1246 | 5.2964 | 5.123 | 0 | 0 | IX |
| 4 | 0.3592 | 7.30348501484 | 4.9182 | 5.2964 | 4.8017 | 0 | 0 | IX |
| 12 | 0.4404 | 9.10481703535 | 4.837 | 5.2964 | 4.673 | 0 | 0 | IX |
| 26 | -0.2032 | -3.70762325293 | 5.4806 | 5.4809 | 4.621 | 0 | 0 | IX |
| 52 | -1.0551 | -16.6616660087 | 6.3325 | 6.8498 | 4.621 | 0 | 0 | IX |
| 156 | 0.3076 | 6.18938387863 | 4.9698 | 6.8498 | 4.4577 | 0 | 0 | IX |
| 260 | 0.6072 | 13.0015845146 | 4.6702 | 6.8498 | 0.9267 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739554200 | 5.2615999 | -0.01 | -0.11 | 5.2838 | 5.2964 | 5.2504 | 0 |
| 1739467800 | 5.2673 | 0.03 | 0.66 | 5.2352999 | 5.284 | 5.2328 | 0 |
| 1739381400 | 5.233 | 0.05 | 0.87 | 5.2188 | 5.255 | 5.1994 | 0 |
| 1739295000 | 5.1877 | 0.03 | 0.60 | 5.1585 | 5.1918 | 5.1284 | 0 |
| 1739208600 | 5.1566 | 0.03 | 0.57 | 5.1246 | 5.1813 | 5.123 | 0 |
| 1738949400 | 5.1274 | 0.07 | 1.35 | 5.074 | 5.1529999 | 5.0732 | 0 |
| 1738863000 | 5.0589 | 0.1 | 2.01 | 4.9755 | 5.0664999 | 4.9564 | 0 |
| 1738776600 | 4.9592 | -0.11 | -2.19 | 5.0708 | 5.0708 | 4.939 | 0 |
| 1738690200 | 5.0702 | -0.08 | -1.49 | 5.1455 | 5.1468999 | 5.0228 | 0 |
| 1738603800 | 5.1468999 | 0.13 | 2.50 | 4.9901 | 5.1567 | 4.8017 | 0 |
| 1738344600 | 5.0214 | -0.09 | -1.76 | 5.1117 | 5.1139 | 4.9962 | 0 |
| 1738258200 | 5.1112 | 0.12 | 2.45 | 4.9849 | 5.1368 | 4.9833 | 0 |
| 1738171800 | 4.9891 | -0.01 | -0.27 | 4.9996 | 5.037 | 4.9672 | 0 |
| 1738085400 | 5.0028 | 0.06 | 1.18 | 4.9494 | 5.0146 | 4.9490999 | 0 |
| 1737999000 | 4.9444 | -0.12 | -2.45 | 5.0502 | 5.0507 | 4.8782 | 0 |
| 1737739800 | 5.0688 | 0.08 | 1.55 | 4.9982 | 5.099 | 4.9976 | 0 |
| 1737653400 | 4.9916 | 0.03 | 0.59 | 4.9521 | 5.0072 | 4.9505 | 0 |
| 1737567000 | 4.9624 | 0.03 | 0.66 | 4.9250999 | 4.981 | 4.8881 | 0 |
| 1737480600 | 4.9298 | -0.01 | -0.13 | 4.9262 | 4.9315 | 4.8446999 | 0 |
| 1737394200 | 4.9364 | 0.02 | 0.36 | 4.9182 | 4.9525 | 4.8342 | 0 |
| 1737135000 | 4.9188 | 0.05 | 0.94 | 4.8688 | 4.9275 | 4.8056 | 0 |
| 1737048600 | 4.873 | -0.07 | -1.49 | 4.9497 | 4.9762 | 4.8639 | 0 |
| 1736962200 | 4.9466 | -0 | -0.06 | 4.9443 | 4.9976 | 4.9086999 | 0 |
| 1736875800 | 4.9498 | 0.08 | 1.59 | 4.875 | 4.9774 | 4.856 | 0 |
| 1736789400 | 4.8723 | 0 | 0.09 | 4.8555 | 4.8793 | 4.798 | 0 |
| 1736530200 | 4.868 | -0.1 | -1.92 | 4.9634 | 4.9634 | 4.8408 | 0 |
| 1736443800 | 4.9634 | 0.06 | 1.22 | 4.9036 | 4.9725 | 4.8695 | 0 |
| 1736357400 | 4.9034 | -0.03 | -0.63 | 4.9319 | 4.9659 | 4.8567 | 0 |
| 1736271000 | 4.9346 | 0.06 | 1.15 | 4.8894 | 4.9426 | 4.8525 | 0 |
| 1736184600 | 4.8787 | 0.09 | 1.84 | 4.8002 | 4.9043 | 4.7545 | 0 |
| 1735925400 | 4.7904 | -0.1 | -2.01 | 4.8875 | 4.8901 | 4.7839 | 0 |
| 1735839000 | 4.8888 | 0.08 | 1.68 | 4.7857 | 4.8915 | 4.7715 | 0 |
| 1735579800 | 4.8079 | -0.11 | -2.16 | 4.9166 | 4.9169 | 4.7995 | 0 |
| 1735320600 | 4.914 | 0.06 | 1.24 | 4.8673 | 4.9309 | 4.8209 | 0 |
| 1734975000 | 4.8538 | -0.03 | -0.71 | 4.8915 | 4.9154 | 4.8525 | 0 |
| 1734715800 | 4.8887 | 0.02 | 0.47 | 4.8665 | 4.8902 | 4.7675 | 0 |
| 1734629400 | 4.8657 | -0.08 | -1.67 | 4.9403 | 4.9417 | 4.8437 | 0 |
| 1734543000 | 4.9485 | -0.02 | -0.33 | 4.9598 | 4.982 | 4.9227999 | 0 |
| 1734456600 | 4.9648 | -0.09 | -1.70 | 5.0652 | 5.0679 | 4.9476 | 0 |
| 1734370200 | 5.0507 | -0 | -0.01 | 5.0469 | 5.0883 | 5.0361 | 0 |
| 1734111000 | 5.0512 | 0.06 | 1.11 | 5.0201 | 5.0694 | 4.9793 | 0 |
| 1734024600 | 4.9958 | 0.02 | 0.48 | 4.9703 | 5.0388 | 4.9703 | 0 |
| 1733938200 | 4.972 | 0.02 | 0.33 | 4.963 | 4.9844 | 4.9295 | 0 |
| 1733851800 | 4.9557 | -0.04 | -0.87 | 4.9948 | 5.0437 | 4.9424 | 0 |
| 1733765400 | 4.9993999 | 0.06 | 1.25 | 4.9463 | 5.0586 | 4.946 | 0 |
| 1733506200 | 4.9375 | -0 | -0.08 | 4.9438 | 4.9864 | 4.9285 | 0 |
| 1733419800 | 4.9417 | 0.02 | 0.41 | 4.9277 | 4.959 | 4.9216 | 0 |
| 1733333400 | 4.9214 | 0.05 | 0.98 | 4.884 | 4.9319 | 4.884 | 0 |
| 1733247000 | 4.8738 | 0.07 | 1.37 | 4.8141999 | 4.8976 | 4.8137 | 0 |
| 1733160600 | 4.808 | -0.02 | -0.35 | 4.8196 | 4.8204 | 4.7552 | 0 |
| 1732901400 | 4.8248 | 0.05 | 1.11 | 4.7734 | 4.8266 | 4.7444 | 0 |
| 1732815000 | 4.7718 | 0.09 | 1.97 | 4.6818 | 4.8682 | 4.6788 | 0 |
| 1732728600 | 4.6796 | -0.04 | -0.78 | 4.7087 | 4.7234 | 4.673 | 0 |
| 1732642200 | 4.7165 | -0.16 | -3.31 | 4.8776 | 4.8785999 | 4.7028 | 0 |
| 1732555800 | 4.8781 | 0.05 | 0.97 | 4.837 | 4.9108 | 4.837 | 0 |
| 1732296600 | 4.831 | -0.02 | -0.49 | 4.8544 | 4.8563 | 4.7897 | 0 |
| 1732210200 | 4.855 | 0.01 | 0.28 | 4.8421 | 4.8636 | 4.7937 | 0 |
| 1732123800 | 4.8416 | -0.04 | -0.88 | 4.8954 | 4.8954 | 4.8207 | 0 |
| 1732037400 | 4.8846999 | -0.02 | -0.37 | 4.8948 | 4.9036 | 4.8065 | 0 |
| 1731951000 | 4.9029 | 0.03 | 0.52 | 4.8745 | 4.9125 | 4.8291 | 0 |
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
