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 | 0.045633 | 0.889035915333 | 5.1328635 | 5.1977203 | 5.1188729 | 0 | 0 | FX |
| 4 | 0.0728037 | 1.42593185395 | 5.1056928 | 5.1977203 | 5.1105026 | 0 | 0 | FX |
| 12 | -0.066634 | -1.27039737143 | 5.2451305 | 5.2512595 | 5.0794794 | 0 | 0 | FX |
| 26 | -0.0338708 | -0.649816063423 | 5.2123673 | 5.3467514 | 5.0794794 | 0 | 0 | FX |
| 52 | -0.0830419 | -1.57828174361 | 5.2615384 | 5.3828469 | 5.0794794 | 0 | 0 | FX |
| 156 | 0.2035483 | 4.09146571617 | 4.9749482 | 5.5075517 | 4.8987966 | 0 | 0 | FX |
| 260 | -0.1115919 | -2.10945246208 | 5.2900884 | 5.5075517 | 4.8099607 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183820 | 5.1781251 | 0.01 | 0.21 | 5.1676413 | 5.188625 | 5.1609949 | 0 |
| 1733097420 | 5.16742 | -0 | -0.01 | 5.1680285 | 5.1772653 | 5.1659087 | 0 |
| 1733011020 | 5.1680285 | 0 | 0.00 | 5.1680285 | 5.1680285 | 5.1680285 | 0 |
| 1732924620 | 5.1680285 | -0 | -0.06 | 5.171114 | 5.1783127 | 5.1572205 | 0 |
| 1732838220 | 5.1713122 | 0 | 0.09 | 5.1661468 | 5.1799105 | 5.1628765 | 0 |
| 1732751820 | 5.1666553 | 0.01 | 0.13 | 5.1605913 | 5.172335 | 5.1370391 | 0 |
| 1732665420 | 5.1599487 | 0.02 | 0.38 | 5.1328635 | 5.1614361 | 5.1188729 | 0 |
| 1732579020 | 5.1403163 | -0.02 | -0.41 | 5.197573 | 5.1971029 | 5.1271563 | 0 |
| 1732492620 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732406220 | 5.161589 | 0 | 0.00 | 5.161589 | 5.161589 | 5.161589 | 0 |
| 1732319820 | 5.161589 | -0.01 | -0.26 | 5.1736689 | 5.1903043 | 5.1612213 | 0 |
| 1732233420 | 5.1749802 | -0.01 | -0.21 | 5.1870227 | 5.1968873 | 5.1749802 | 0 |
| 1732147020 | 5.186113 | -0 | -0.03 | 5.1874782 | 5.1909009 | 5.1712817 | 0 |
| 1732060620 | 5.1874171 | 0.03 | 0.49 | 5.1605633 | 5.1885592 | 5.1606116 | 0 |
| 1731974220 | 5.162068 | 0.03 | 0.51 | 5.1336378 | 5.1673295 | 5.1357963 | 0 |
| 1731887820 | 5.1356609 | 0.01 | 0.13 | 5.1288869 | 5.137266 | 5.1288869 | 0 |
| 1731801420 | 5.1288869 | 0 | 0.00 | 5.1288869 | 5.1288869 | 5.1288869 | 0 |
| 1731715020 | 5.1288869 | -0.01 | -0.25 | 5.1411627 | 5.1504775 | 5.1257164 | 0 |
| 1731628620 | 5.1418757 | -0.02 | -0.40 | 5.1630885 | 5.1754616 | 5.1375279 | 0 |
| 1731542220 | 5.1624636 | -0.02 | -0.45 | 5.1856631 | 5.177805 | 5.1534171 | 0 |
| 1731455820 | 5.1855888 | 0.01 | 0.11 | 5.1801201 | 5.1920763 | 5.1803243 | 0 |
| 1731369420 | 5.1797956 | 0.02 | 0.34 | 5.1611418 | 5.1849242 | 5.1610562 | 0 |
| 1731283020 | 5.1620139 | 0 | 0.03 | 5.1606225 | 5.1671224 | 5.158583 | 0 |
| 1731196620 | 5.1606225 | 0 | 0.00 | 5.1606225 | 5.1606225 | 5.1606225 | 0 |
| 1731110220 | 5.1606225 | 0.01 | 0.19 | 5.1504466 | 5.1666024 | 5.1480206 | 0 |
| 1731023820 | 5.1510038 | 0 | 0.07 | 5.1460587 | 5.176661 | 5.1455161 | 0 |
| 1730937420 | 5.1473873 | 0.01 | 0.18 | 5.1344103 | 5.1625106 | 5.1376495 | 0 |
| 1730851020 | 5.138028 | 0.03 | 0.62 | 5.1056928 | 5.139978 | 5.1105026 | 0 |
| 1730764620 | 5.1061686 | -0.01 | -0.22 | 5.1168638 | 5.1165572 | 5.0956059 | 0 |
| 1730678220 | 5.1176174 | 0.02 | 0.36 | 5.0994809 | 5.1180218 | 5.0994809 | 0 |
| 1730591820 | 5.0994809 | 0 | 0.00 | 5.0994809 | 5.0994809 | 5.0994809 | 0 |
| 1730505420 | 5.0994809 | -0.01 | -0.20 | 5.1092411 | 5.1205659 | 5.0794794 | 0 |
| 1730419020 | 5.1097331 | -0.01 | -0.13 | 5.1164278 | 5.1218537 | 5.1044818 | 0 |
| 1730332620 | 5.1161519 | -0.01 | -0.19 | 5.1245917 | 5.1288847 | 5.1111924 | 0 |
| 1730246220 | 5.1258441 | -0.01 | -0.12 | 5.1322846 | 5.1448753 | 5.1209154 | 0 |
| 1730159820 | 5.1319245 | 0.01 | 0.14 | 5.1249185 | 5.1344306 | 5.1236882 | 0 |
| 1730073420 | 5.1244944 | -0 | -0.03 | 5.1258592 | 5.1289974 | 5.1238676 | 0 |
| 1729986960 | 5.1258592 | 0 | 0.00 | 5.1258592 | 5.1258592 | 5.1258592 | 0 |
| 1729900620 | 5.1258592 | -0.01 | -0.25 | 5.1390748 | 5.1484089 | 5.1232058 | 0 |
| 1729814220 | 5.1389079 | -0.01 | -0.20 | 5.1496746 | 5.1511445 | 5.1336501 | 0 |
| 1729727820 | 5.1492467 | -0.01 | -0.11 | 5.15456 | 5.1608981 | 5.1398211 | 0 |
| 1729641420 | 5.1549517 | 0.01 | 0.18 | 5.1462753 | 5.1558032 | 5.1463264 | 0 |
| 1729555020 | 5.1457214 | -0 | -0.00 | 5.1463437 | 5.1496156 | 5.1285088 | 0 |
| 1729468620 | 5.1459708 | 0 | 0.09 | 5.1415746 | 5.1465115 | 5.1415746 | 0 |
| 1729382220 | 5.1415746 | 0 | 0.00 | 5.1415746 | 5.1415746 | 5.1415746 | 0 |
| 1729295820 | 5.1415746 | -0.02 | -0.43 | 5.163329 | 5.1619358 | 5.1403134 | 0 |
| 1729209420 | 5.1640027 | -0.01 | -0.22 | 5.1757478 | 5.1763261 | 5.1618723 | 0 |
| 1729123020 | 5.1752425 | 0.01 | 0.19 | 5.1657517 | 5.1778669 | 5.1550189 | 0 |
| 1729036620 | 5.1654754 | 0.03 | 0.59 | 5.1355579 | 5.1702226 | 5.1404435 | 0 |
| 1728950220 | 5.1353906 | 0.01 | 0.18 | 5.1268247 | 5.141881 | 5.1314273 | 0 |
| 1728863820 | 5.1261924 | -0 | -0.09 | 5.1310314 | 5.1362529 | 5.1258206 | 0 |
| 1728777420 | 5.1310314 | 0 | 0.00 | 5.1310314 | 5.1310314 | 5.1310314 | 0 |
| 1728691020 | 5.1310314 | -0.02 | -0.39 | 5.1512583 | 5.1465021 | 5.125915 | 0 |
| 1728604620 | 5.1512021 | -0.01 | -0.27 | 5.1652053 | 5.1577442 | 5.1381817 | 0 |
| 1728518220 | 5.1650668 | -0 | -0.09 | 5.1694074 | 5.1773384 | 5.1557423 | 0 |
| 1728431820 | 5.1696913 | 0.02 | 0.30 | 5.1537898 | 5.1900936 | 5.1582919 | 0 |
| 1728345420 | 5.1539958 | -0.01 | -0.28 | 5.1676532 | 5.1693005 | 5.1466906 | 0 |
| 1728259020 | 5.1682811 | 0 | 0.01 | 5.1676545 | 5.1729487 | 5.1672347 | 0 |
| 1728172620 | 5.1676545 | 0 | 0.00 | 5.1676545 | 5.1676545 | 5.1676545 | 0 |
| 1728086220 | 5.1676545 | -0.03 | -0.63 | 5.2002081 | 5.2022566 | 5.1665893 | 0 |
| 1727999820 | 5.2004 | -0.01 | -0.21 | 5.2109375 | 5.2168634 | 5.1959143 | 0 |
| 1727913420 | 5.2115741 | 0 | 0.02 | 5.2105255 | 5.2236418 | 5.2016583 | 0 |
| 1727827020 | 5.2102969 | 0.02 | 0.42 | 5.1884626 | 5.2154046 | 5.1900942 | 0 |
| 1727740620 | 5.18832 | -0 | -0.03 | 5.1897689 | 5.198355 | 5.1831319 | 0 |
| 1727654220 | 5.1898649 | 0.01 | 0.10 | 5.1848264 | 5.1911601 | 5.1848264 | 0 |
| 1727567760 | 5.1848264 | 0 | 0.00 | 5.1848264 | 5.1848264 | 5.1848264 | 0 |
| 1727481360 | 5.1848264 | -0.02 | -0.32 | 5.2017022 | 5.2069941 | 5.1831588 | 0 |
| 1727395020 | 5.2013355 | -0.02 | -0.29 | 5.2160918 | 5.213016 | 5.1977966 | 0 |
| 1727308620 | 5.2165754 | -0.02 | -0.42 | 5.2386841 | 5.2318953 | 5.210224 | 0 |
| 1727222220 | 5.2387001 | 0.03 | 0.50 | 5.2125548 | 5.2387001 | 5.2023813 | 0 |
| 1727135820 | 5.2124585 | 0.01 | 0.27 | 5.1982736 | 5.2369132 | 5.1951048 | 0 |
| 1727049420 | 5.1984077 | 0.01 | 0.13 | 5.1915191 | 5.2006312 | 5.1915191 | 0 |
| 1726963020 | 5.1915191 | 0 | 0.00 | 5.1915191 | 5.1915191 | 5.1915191 | 0 |
| 1726876620 | 5.1915191 | -0.02 | -0.38 | 5.2110635 | 5.2091017 | 5.1890976 | 0 |
| 1726790220 | 5.2114285 | 0.01 | 0.16 | 5.2043489 | 5.218249 | 5.1974073 | 0 |
| 1726703820 | 5.2029724 | -0.02 | -0.30 | 5.217807 | 5.2290766 | 5.198752 | 0 |
| 1726617420 | 5.2185332 | -0 | -0.04 | 5.2209529 | 5.2232244 | 5.2101037 | 0 |
| 1726531020 | 5.2208569 | -0 | -0.06 | 5.2240031 | 5.2284763 | 5.2132854 | 0 |
| 1726444620 | 5.22383 | 0.01 | 0.13 | 5.2171514 | 5.2245995 | 5.2151952 | 0 |
| 1726358220 | 5.2171514 | 0 | 0.00 | 5.2171514 | 5.2171514 | 5.2171514 | 0 |
| 1726271820 | 5.2171514 | -0.03 | -0.49 | 5.2431446 | 5.2430437 | 5.2105599 | 0 |
| 1726185420 | 5.2429708 | -0 | -0.02 | 5.2440834 | 5.2512595 | 5.2328265 | 0 |
| 1726099020 | 5.2441449 | 0.01 | 0.24 | 5.2326862 | 5.2475824 | 5.2251656 | 0 |
| 1726012620 | 5.231498 | -0.01 | -0.25 | 5.2451305 | 5.2494009 | 5.2297411 | 0 |
| 1725926220 | 5.2446279 | 0.02 | 0.34 | 5.2264148 | 5.2515253 | 5.2376934 | 0 |
| 1725839820 | 5.226935 | 0.01 | 0.13 | 5.2199109 | 5.2281686 | 5.2199109 | 0 |
| 1725753420 | 5.2199109 | 0 | 0.00 | 5.2199109 | 5.2199109 | 5.2199109 | 0 |
| 1725667020 | 5.2199109 | -0.03 | -0.63 | 5.2537501 | 5.2602465 | 5.2190302 | 0 |
| 1725580620 | 5.2529913 | -0.01 | -0.23 | 5.265363 | 5.2578613 | 5.2433717 | 0 |
| 1725494220 | 5.2650512 | 0.01 | 0.14 | 5.2577216 | 5.2679731 | 5.245591 | 0 |
| 1725407820 | 5.2578769 | -0.02 | -0.29 | 5.2724915 | 5.2694086 | 5.2332767 | 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
