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 | 0.28 | 7.29356603282 | 3.839 | 4.139 | 3.827 | 0 | 0 | IX |
| 4 | 0.366 | 9.75219824141 | 3.753 | 4.139 | 3.596 | 0 | 0 | IX |
| 12 | 0.006 | 0.145878920496 | 4.113 | 4.32 | 3.596 | 0 | 0 | IX |
| 26 | -0.005 | -0.121241513094 | 4.124 | 4.432 | 3.596 | 0 | 0 | IX |
| 52 | -0.323 | -7.27149932463 | 4.442 | 4.499 | 3.596 | 0 | 0 | IX |
| 156 | -4.194 | -50.4511006857 | 8.313 | 8.819 | 3.596 | 0 | 0 | IX |
| 260 | -20.496 | -83.266301036 | 24.615 | 35.777 | 3.596 | 0 | 0 | IX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741627800 | 4.0039999 | 0.08 | 1.99 | 3.902 | 4.0199999 | 3.899 | 0 |
| 1741368600 | 3.926 | -0 | -0.10 | 3.943 | 3.962 | 3.897 | 0 |
| 1741282200 | 3.93 | -0.01 | -0.25 | 3.884 | 3.994 | 3.881 | 0 |
| 1741195800 | 3.94 | 0.04 | 1.03 | 3.848 | 3.94 | 3.827 | 0 |
| 1741109400 | 3.9 | 0.13 | 3.53 | 3.839 | 3.909 | 3.828 | 0 |
| 1741023000 | 3.767 | -0.07 | -1.77 | 3.814 | 3.844 | 3.744 | 0 |
| 1740763800 | 3.835 | 0.03 | 0.87 | 3.884 | 3.894 | 3.824 | 0 |
| 1740677400 | 3.802 | 0.04 | 1.09 | 3.8 | 3.836 | 3.789 | 0 |
| 1740591000 | 3.761 | -0.02 | -0.48 | 3.762 | 3.8 | 3.754 | 0 |
| 1740504600 | 3.779 | 0.04 | 1.02 | 3.806 | 3.806 | 3.756 | 0 |
| 1740418200 | 3.741 | 0.03 | 0.75 | 3.752 | 3.787 | 3.739 | 0 |
| 1740159000 | 3.713 | 0.01 | 0.22 | 3.704 | 3.738 | 3.693 | 0 |
| 1740072600 | 3.705 | 0.03 | 0.82 | 3.699 | 3.719 | 3.676 | 0 |
| 1739986200 | 3.675 | 0.04 | 1.02 | 3.639 | 3.709 | 3.632 | 0 |
| 1739899800 | 3.638 | 0.01 | 0.33 | 3.613 | 3.638 | 3.596 | 0 |
| 1739813400 | 3.626 | -0.01 | -0.33 | 3.648 | 3.651 | 3.623 | 0 |
| 1739554200 | 3.638 | 0 | 0.03 | 3.625 | 3.65 | 3.607 | 0 |
| 1739467800 | 3.637 | -0.04 | -1.14 | 3.655 | 3.711 | 3.637 | 0 |
| 1739381400 | 3.679 | -0.03 | -0.78 | 3.708 | 3.726 | 3.677 | 0 |
| 1739295000 | 3.708 | -0.06 | -1.51 | 3.753 | 3.757 | 3.699 | 0 |
| 1739208600 | 3.765 | -0.06 | -1.65 | 3.809 | 3.814 | 3.752 | 0 |
| 1738949400 | 3.828 | 0.01 | 0.26 | 3.817 | 3.846 | 3.8 | 0 |
| 1738863000 | 3.818 | -0.05 | -1.22 | 3.84 | 3.86 | 3.81 | 0 |
| 1738776600 | 3.865 | 0 | 0.03 | 3.9 | 3.905 | 3.865 | 0 |
| 1738690200 | 3.864 | -0.03 | -0.69 | 3.89 | 3.94 | 3.858 | 0 |
| 1738603800 | 3.891 | 0.05 | 1.30 | 3.957 | 3.957 | 3.889 | 0 |
| 1738344600 | 3.841 | -0.02 | -0.60 | 3.841 | 3.848 | 3.791 | 0 |
| 1738258200 | 3.864 | -0.12 | -3.09 | 3.955 | 3.955 | 3.855 | 0 |
| 1738171800 | 3.987 | -0.06 | -1.43 | 3.938 | 3.987 | 3.935 | 0 |
| 1738085400 | 4.045 | -0.03 | -0.78 | 4.038 | 4.048 | 4.001 | 0 |
| 1737999000 | 4.077 | 0.06 | 1.52 | 4.128 | 4.158 | 4.065 | 0 |
| 1737739800 | 4.016 | 0.12 | 3.00 | 3.953 | 4.029 | 3.943 | 0 |
| 1737653400 | 3.899 | 0 | 0.00 | 3.899 | 3.899 | 3.899 | 0 |
| 1737567000 | 3.899 | 0 | 0.00 | 3.899 | 3.899 | 3.899 | 0 |
| 1737480600 | 3.899 | 0.02 | 0.65 | 3.867 | 3.915 | 3.861 | 0 |
| 1737394200 | 3.874 | -0.03 | -0.64 | 3.89 | 3.895 | 3.846 | 0 |
| 1737135000 | 3.899 | -0.06 | -1.42 | 3.931 | 3.94 | 3.873 | 0 |
| 1737048600 | 3.955 | -0.12 | -3.04 | 4.006 | 4.025 | 3.955 | 0 |
| 1736962200 | 4.079 | -0.08 | -2.02 | 4.1449999 | 4.15 | 4.0519999 | 0 |
| 1736875800 | 4.163 | 0 | 0.10 | 4.142 | 4.176 | 4.098 | 0 |
| 1736789400 | 4.159 | 0.05 | 1.19 | 4.142 | 4.216 | 4.142 | 0 |
| 1736530200 | 4.11 | 0.05 | 1.26 | 4.064 | 4.112 | 4.047 | 0 |
| 1736443800 | 4.059 | -0.06 | -1.50 | 4.124 | 4.132 | 4.056 | 0 |
| 1736357400 | 4.121 | 0.05 | 1.13 | 4.07 | 4.159 | 4.064 | 0 |
| 1736271000 | 4.075 | -0.02 | -0.51 | 4.109 | 4.112 | 4.046 | 0 |
| 1736184600 | 4.096 | -0.06 | -1.51 | 4.13 | 4.142 | 4.083 | 0 |
| 1735925400 | 4.159 | 0.02 | 0.60 | 4.133 | 4.173 | 4.119 | 0 |
| 1735839000 | 4.134 | -0.08 | -1.90 | 4.214 | 4.241 | 4.134 | 0 |
| 1735666200 | 4.214 | -0.07 | -1.54 | 4.292 | 4.293 | 4.209 | 0 |
| 1735579800 | 4.28 | 0.08 | 1.88 | 4.231 | 4.299 | 4.215 | 0 |
| 1735320600 | 4.2009999 | -0.03 | -0.73 | 4.247 | 4.26 | 4.19 | 0 |
| 1735061400 | 4.232 | -0.04 | -0.89 | 4.233 | 4.236 | 4.211 | 0 |
| 1734975000 | 4.2699999 | 0.03 | 0.80 | 4.29 | 4.32 | 4.251 | 0 |
| 1734715800 | 4.236 | 0.03 | 0.79 | 4.243 | 4.32 | 4.23 | 0 |
| 1734629400 | 4.203 | 0.13 | 3.14 | 4.164 | 4.224 | 4.143 | 0 |
| 1734543000 | 4.075 | -0.03 | -0.66 | 4.091 | 4.098 | 4.063 | 0 |
| 1734456600 | 4.102 | 0.02 | 0.44 | 4.113 | 4.131 | 4.075 | 0 |
| 1734370200 | 4.084 | 0.02 | 0.54 | 4.089 | 4.106 | 4.075 | 0 |
| 1734111000 | 4.062 | 0.01 | 0.22 | 4.062 | 4.078 | 4.034 | 0 |
| 1734024600 | 4.053 | 0.02 | 0.40 | 4.0359999 | 4.067 | 4.034 | 0 |
| 1733938200 | 4.037 | -0.01 | -0.27 | 4.064 | 4.064 | 4.009 | 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
