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 | 0.17 | 4.38144329897 | 3.88 | 4.12 | 3.85 | 3786 | 3.99048386 | DE |
| 4 | 0.35 | 9.45945945946 | 3.7 | 4.19 | 3.025 | 6168 | 3.74543945 | DE |
| 12 | -1.96 | -32.612312812 | 6.01 | 6.02 | 3.025 | 4085 | 4.34805531 | DE |
| 26 | -2.55 | -38.6363636364 | 6.6 | 7.09 | 3.025 | 3381 | 5.28428354 | DE |
| 52 | -8.89 | -68.7017001546 | 12.94 | 13 | 3.025 | 3963 | 6.69151963 | DE |
| 156 | -21.55 | -84.1796875 | 25.6 | 35.2 | 3.025 | 3121 | 15.84189048 | DE |
| 260 | -27.05 | -86.9774919614 | 31.1 | 35.2 | 3.025 | 3649 | 19.70299177 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735061400 | 4.05 | -0.05 | -1.22 | 4.03 | 4.085 | 4.005 | 2964 |
| 1734975000 | 4.1 | 0.13 | 3.27 | 4 | 4.12 | 3.97 | 5451 |
| 1734715800 | 3.97 | 0.03 | 0.63 | 3.98 | 4 | 3.91 | 4190 |
| 1734629400 | 3.945 | -0.02 | -0.50 | 3.965 | 3.98 | 3.885 | 1268 |
| 1734543000 | 3.965 | 0.08 | 2.06 | 3.94 | 4 | 3.85 | 4909 |
| 1734456600 | 3.885 | -0.04 | -0.89 | 3.88 | 3.94 | 3.88 | 3113 |
| 1734370200 | 3.92 | 0.05 | 1.29 | 3.87 | 3.95 | 3.81 | 5895 |
| 1734111000 | 3.87 | 0.04 | 1.04 | 3.84 | 3.87 | 3.825 | 2020 |
| 1734024600 | 3.83 | 0.04 | 1.06 | 3.79 | 3.83 | 3.75 | 5091 |
| 1733938200 | 3.79 | 0.02 | 0.66 | 3.83 | 3.845 | 3.76 | 3040 |
| 1733851800 | 3.765 | 0.02 | 0.53 | 3.755 | 3.85 | 3.745 | 3902 |
| 1733765400 | 3.745 | -0.13 | -3.23 | 3.83 | 3.885 | 3.71 | 7443 |
| 1733506200 | 3.87 | -0.02 | -0.39 | 3.9 | 4 | 3.775 | 3887 |
| 1733419800 | 3.885 | -0.22 | -5.24 | 3.9 | 3.94 | 3.755 | 10722 |
| 1733333400 | 4.1 | 0.25 | 6.63 | 3.9 | 4.19 | 3.855 | 7172 |
| 1733247000 | 3.845 | 0.63 | 19.41 | 3.55 | 3.905 | 3.27 | 15192 |
| 1733160600 | 3.22 | -0.1 | -3.01 | 3.32 | 3.325 | 3.22 | 3282 |
| 1732901400 | 3.32 | 0.02 | 0.61 | 3.33 | 3.33 | 3.185 | 4845 |
| 1732815000 | 3.3 | -0.4 | -10.69 | 3.0299999 | 3.4 | 3.025 | 15024 |
| 1732728600 | 3.695 | 0.2 | 5.57 | 3.5 | 3.7 | 3.4 | 10435 |
| 1732642200 | 3.5 | -0.2 | -5.41 | 3.7 | 3.715 | 3.45 | 6479 |
| 1732555800 | 3.7 | -0.41 | -9.87 | 4.1 | 4.2 | 3.64 | 12446 |
| 1732296600 | 4.105 | -0.39 | -8.57 | 4.43 | 4.43 | 4.105 | 2900 |
| 1732210200 | 4.49 | -0.26 | -5.47 | 4.75 | 4.75 | 4.45 | 4479 |
| 1732123800 | 4.75 | -0.05 | -1.04 | 4.9 | 4.9 | 4.75 | 2735 |
| 1732037400 | 4.8 | -0.01 | -0.10 | 4.8949999 | 4.9 | 4.735 | 3812 |
| 1731951000 | 4.805 | -0.05 | -0.93 | 4.87 | 4.9 | 4.8 | 3872 |
| 1731691800 | 4.85 | 0 | 0.00 | 4.85 | 4.865 | 4.82 | 1699 |
| 1731605400 | 4.85 | 0.03 | 0.62 | 4.82 | 4.9 | 4.82 | 1409 |
| 1731519000 | 4.82 | -0.06 | -1.23 | 4.95 | 4.95 | 4.82 | 2788 |
| 1731432600 | 4.88 | -0.03 | -0.51 | 4.885 | 4.95 | 4.86 | 2601 |
| 1731346200 | 4.905 | 0.04 | 0.93 | 4.85 | 4.925 | 4.85 | 2683 |
| 1731087000 | 4.86 | -0.03 | -0.61 | 4.82 | 4.86 | 4.82 | 2856 |
| 1731000600 | 4.89 | 0 | 0.10 | 4.885 | 4.9 | 4.835 | 2258 |
| 1730914200 | 4.885 | 0 | 0.00 | 4.885 | 4.945 | 4.885 | 2310 |
| 1730827800 | 4.885 | 0 | 0.10 | 4.9 | 4.93 | 4.88 | 2194 |
| 1730741400 | 4.88 | -0.08 | -1.61 | 4.95 | 4.965 | 4.86 | 3643 |
| 1730482200 | 4.96 | -0.02 | -0.40 | 4.96 | 5 | 4.95 | 618 |
| 1730395800 | 4.98 | 0.05 | 0.91 | 4.91 | 4.98 | 4.91 | 1544 |
| 1730309400 | 4.9349999 | -0.05 | -1.00 | 4.97 | 4.99 | 4.9349999 | 2897 |
| 1730223000 | 4.985 | 0.02 | 0.30 | 4.97 | 4.985 | 4.945 | 1733 |
| 1730136600 | 4.97 | -0.01 | -0.20 | 4.955 | 4.975 | 4.9349999 | 1890 |
| 1729873800 | 4.98 | -0.05 | -0.99 | 5.03 | 5.09 | 4.96 | 2299 |
| 1729787400 | 5.03 | 0.04 | 0.80 | 5.03 | 5.0599999 | 4.99 | 2585 |
| 1729701000 | 4.99 | -0.05 | -0.99 | 5.04 | 5.05 | 4.98 | 2768 |
| 1729614600 | 5.04 | 0.04 | 0.80 | 5 | 5.1 | 5 | 3470 |
| 1729528200 | 5 | -0.37 | -6.89 | 5.37 | 5.38 | 4.8 | 11208 |
| 1729269000 | 5.37 | -0.06 | -1.10 | 5.4 | 5.44 | 5.34 | 1888 |
| 1729182600 | 5.43 | 0.02 | 0.37 | 5.45 | 5.5 | 5.41 | 1628 |
| 1729096200 | 5.41 | 0.02 | 0.37 | 5.4 | 5.5 | 5.4 | 2219 |
| 1729009800 | 5.39 | -0.09 | -1.64 | 5.46 | 5.47 | 5.34 | 4665 |
| 1728923400 | 5.48 | -0.07 | -1.26 | 5.57 | 5.57 | 5.46 | 3993 |
| 1728664200 | 5.55 | -0.06 | -1.07 | 5.61 | 5.63 | 5.48 | 4002 |
| 1728577800 | 5.61 | -0.09 | -1.58 | 5.7 | 5.7 | 5.6 | 2946 |
| 1728491400 | 5.7 | 0.06 | 1.06 | 5.64 | 5.7 | 5.64 | 1422 |
| 1728405000 | 5.64 | -0.08 | -1.40 | 5.72 | 5.78 | 5.64 | 2129 |
| 1728318600 | 5.72 | -0.03 | -0.52 | 5.75 | 5.82 | 5.72 | 2923 |
| 1728059400 | 5.75 | -0.05 | -0.86 | 5.8 | 5.83 | 5.75 | 1043 |
| 1727973000 | 5.8 | -0.11 | -1.86 | 5.8099999 | 5.89 | 5.8 | 2555 |
| 1727886600 | 5.91 | 0.01 | 0.17 | 5.88 | 5.92 | 5.82 | 2312 |
| 1727800200 | 5.9 | -0.1 | -1.67 | 6.01 | 6.0199999 | 5.9 | 2339 |
| 1727713800 | 6 | 0.01 | 0.17 | 6 | 6.0199999 | 5.95 | 8072 |
| 1727454600 | 5.99 | 0.02 | 0.34 | 5.96 | 6.03 | 5.96 | 1734 |
| 1727368200 | 5.97 | 0.02 | 0.34 | 5.95 | 5.97 | 5.9 | 2002 |
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
