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 | 0.0096852 | 0.206944185517 | 4.6801025 | 4.6924469 | 4.6293879 | 0 | 0 | FX |
| 4 | -0.1250373 | -2.59692304497 | 4.814825 | 4.8230027 | 4.6293879 | 0 | 0 | FX |
| 12 | 0.0071769 | 0.153267062042 | 4.6826108 | 4.8406707 | 4.5922003 | 0 | 0 | FX |
| 26 | -0.3563851 | -7.06248307628 | 5.0461728 | 5.0723949 | 4.5922003 | 0 | 0 | FX |
| 52 | -0.2252123 | -4.58214242116 | 4.915 | 4168 | 4.5922003 | 0 | 0 | FX |
| 156 | -0.5662123 | -10.772684551 | 5.256 | 4168 | 4.36 | 0 | 0 | FX |
| 260 | 0.3747877 | 8.68569409038 | 4.315 | 4168 | 4.278 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734220620 | 4.6855682 | 0 | 0.00 | 4.6855682 | 4.6855682 | 4.6855682 | 0 |
| 1734134220 | 4.6855682 | 0.02 | 0.47 | 4.6666153 | 4.6924469 | 4.6667334 | 0 |
| 1734047820 | 4.6634688 | 0.01 | 0.21 | 4.6529827 | 4.6727237 | 4.6307781 | 0 |
| 1733961420 | 4.6538149 | 0.01 | 0.14 | 4.6433283 | 4.6703709 | 4.6293879 | 0 |
| 1733875020 | 4.6473332 | -0 | -0.00 | 4.6477954 | 4.6640859 | 4.6415011 | 0 |
| 1733788620 | 4.6475478 | -0.03 | -0.66 | 4.6801025 | 4.6729549 | 4.633415 | 0 |
| 1733702220 | 4.6783513 | 0 | 0.00 | 4.6783513 | 4.6783513 | 4.6783513 | 0 |
| 1733615820 | 4.6783513 | 0 | 0.00 | 4.6783513 | 4.6783513 | 4.6783513 | 0 |
| 1733529420 | 4.6783513 | -0.02 | -0.33 | 4.6938731 | 4.6911137 | 4.6668249 | 0 |
| 1733443020 | 4.6936825 | -0.01 | -0.26 | 4.7067043 | 4.71 | 4.6877194 | 0 |
| 1733356620 | 4.7060739 | 0 | 0.03 | 4.7055276 | 4.7189884 | 4.6836772 | 0 |
| 1733270220 | 4.7044475 | -0.03 | -0.67 | 4.7364513 | 4.7223108 | 4.7026495 | 0 |
| 1733183820 | 4.73599 | 0 | 0.01 | 4.7353881 | 4.7452501 | 4.7187064 | 0 |
| 1733097420 | 4.7355653 | 0 | 0.10 | 4.7309899 | 4.7370658 | 4.7279541 | 0 |
| 1733011020 | 4.7309899 | -0 | -0.02 | 4.7319612 | 4.7319612 | 4.7309899 | 0 |
| 1732924620 | 4.7319612 | -0.02 | -0.35 | 4.7510366 | 4.7466875 | 4.7234983 | 0 |
| 1732838220 | 4.7483747 | -0.02 | -0.32 | 4.7623647 | 4.815432 | 4.7418581 | 0 |
| 1732751820 | 4.7635311 | -0.02 | -0.49 | 4.7849804 | 4.779733 | 4.7481939 | 0 |
| 1732665420 | 4.7871508 | 0.01 | 0.18 | 4.7770645 | 4.7985689 | 4.7675804 | 0 |
| 1732579020 | 4.7787476 | 0.03 | 0.61 | 4.7552142 | 4.786115 | 4.7614317 | 0 |
| 1732492620 | 4.7496384 | 0 | 0.00 | 4.7496384 | 4.7496384 | 4.7496384 | 0 |
| 1732406220 | 4.7496384 | 0 | 0.02 | 4.748516 | 4.7496384 | 4.748516 | 0 |
| 1732319820 | 4.748516 | -0.04 | -0.84 | 4.788326 | 4.7897157 | 4.7467558 | 0 |
| 1732233420 | 4.7887122 | 0.01 | 0.26 | 4.7767355 | 4.7919753 | 4.7766558 | 0 |
| 1732147020 | 4.7762958 | 0 | 0.10 | 4.7711803 | 4.7921882 | 4.743864 | 0 |
| 1732060620 | 4.7715839 | -0.01 | -0.29 | 4.786933 | 4.7839028 | 4.762898 | 0 |
| 1731974220 | 4.7856398 | -0.02 | -0.39 | 4.805119 | 4.8115654 | 4.7755789 | 0 |
| 1731887820 | 4.8043889 | -0.01 | -0.22 | 4.814825 | 4.8230027 | 4.803738 | 0 |
| 1731801420 | 4.814825 | 0 | 0.00 | 4.814825 | 4.814825 | 4.8126303 | 0 |
| 1731715020 | 4.814825 | -0.01 | -0.17 | 4.8256472 | 4.8316452 | 4.8049177 | 0 |
| 1731628620 | 4.8232575 | -0 | -0.01 | 4.8240378 | 4.8406707 | 4.8053543 | 0 |
| 1731542220 | 4.8239422 | 0.01 | 0.27 | 4.8121517 | 4.8256884 | 4.7916009 | 0 |
| 1731455820 | 4.8111103 | 0.04 | 0.80 | 4.7754461 | 4.8174099 | 4.7863063 | 0 |
| 1731369420 | 4.7730219 | 0.01 | 0.23 | 4.7618419 | 4.7861616 | 4.7579512 | 0 |
| 1731283020 | 4.7620469 | 0.01 | 0.22 | 4.7512914 | 4.7660593 | 4.7374784 | 0 |
| 1731196620 | 4.7513904 | 0 | 0.00 | 4.7513904 | 4.7513904 | 4.7513904 | 0 |
| 1731110220 | 4.7513904 | -0 | -0.00 | 4.7500794 | 4.7651937 | 4.73966 | 0 |
| 1731023820 | 4.7515896 | -0.02 | -0.49 | 4.7747413 | 4.7868888 | 4.7461793 | 0 |
| 1730937420 | 4.7749071 | 0.05 | 0.99 | 4.729029 | 4.776986 | 4.7320361 | 0 |
| 1730851020 | 4.7281598 | -0.02 | -0.45 | 4.749301 | 4.740357 | 4.7160616 | 0 |
| 1730764620 | 4.7497521 | -0.01 | -0.31 | 4.7656653 | 4.7633671 | 4.7303781 | 0 |
| 1730678220 | 4.7646836 | 0.01 | 0.12 | 4.7588032 | 4.7689171 | 4.7529756 | 0 |
| 1730591820 | 4.7588032 | 0.01 | 0.21 | 4.7488768 | 4.7588032 | 4.7488768 | 0 |
| 1730505420 | 4.7488768 | -0 | -0.03 | 4.750383 | 4.7648837 | 4.7480398 | 0 |
| 1730419020 | 4.7500916 | 0.02 | 0.32 | 4.7388809 | 4.755 | 4.7236284 | 0 |
| 1730332620 | 4.7349601 | 0.02 | 0.48 | 4.7127867 | 4.7426624 | 4.7181753 | 0 |
| 1730246220 | 4.712466 | -0.01 | -0.31 | 4.7271495 | 4.7245261 | 4.7090998 | 0 |
| 1730159820 | 4.7273434 | 0 | 0.06 | 4.7262049 | 4.7436508 | 4.7238209 | 0 |
| 1730073420 | 4.7242909 | 0.01 | 0.13 | 4.7180522 | 4.7291952 | 4.7171065 | 0 |
| 1729986960 | 4.7180522 | 0 | 0.00 | 4.7180522 | 4.7180522 | 4.7180522 | 0 |
| 1729900620 | 4.7180522 | -0.01 | -0.27 | 4.7320347 | 4.7407937 | 4.7139736 | 0 |
| 1729814220 | 4.7307898 | -0.01 | -0.12 | 4.7359093 | 4.7437983 | 4.7178619 | 0 |
| 1729727820 | 4.7363437 | 0.04 | 0.81 | 4.6973117 | 4.776344 | 4.7027796 | 0 |
| 1729641420 | 4.6983815 | 0 | 0.09 | 4.6965178 | 4.7034912 | 4.6848864 | 0 |
| 1729555020 | 4.6941517 | 0.04 | 0.92 | 4.6514111 | 4.7008663 | 4.6625019 | 0 |
| 1729468620 | 4.6513457 | -0.01 | -0.12 | 4.6568895 | 4.6574042 | 4.6504308 | 0 |
| 1729382220 | 4.6568895 | -0 | -0.01 | 4.6573999 | 4.6573999 | 4.6568895 | 0 |
| 1729295820 | 4.6573999 | 0.01 | 0.15 | 4.6514803 | 4.6905239 | 4.6447964 | 0 |
| 1729209420 | 4.6503024 | -0 | -0.09 | 4.654739 | 4.6602834 | 4.6393543 | 0 |
| 1729123020 | 4.6543377 | -0.01 | -0.27 | 4.6681052 | 4.6848246 | 4.6489078 | 0 |
| 1729036620 | 4.6669482 | -0.03 | -0.55 | 4.6893788 | 4.6964967 | 4.6567247 | 0 |
| 1728950220 | 4.6929659 | 0 | 0.04 | 4.6912796 | 4.6961727 | 4.6711017 | 0 |
| 1728863820 | 4.6909566 | 0 | 0.03 | 4.6897322 | 4.6990958 | 4.6791962 | 0 |
| 1728777420 | 4.6897322 | 0 | 0.00 | 4.6897322 | 4.6897322 | 4.6897322 | 0 |
| 1728691020 | 4.6897322 | -0.03 | -0.69 | 4.7218809 | 4.7158653 | 4.6852615 | 0 |
| 1728604620 | 4.7221484 | -0.01 | -0.11 | 4.7280806 | 4.745093 | 4.7181128 | 0 |
| 1728518220 | 4.7271588 | -0.02 | -0.40 | 4.7463886 | 4.7468225 | 4.7177723 | 0 |
| 1728431820 | 4.7463488 | 0.01 | 0.16 | 4.7382593 | 4.7565891 | 4.7356789 | 0 |
| 1728345420 | 4.7388771 | 0.05 | 1.01 | 4.6933213 | 4.7429384 | 4.7136579 | 0 |
| 1728259020 | 4.6913642 | 0 | 0.07 | 4.6882968 | 4.7034635 | 4.6882968 | 0 |
| 1728172620 | 4.6882968 | 0 | 0.00 | 4.6882968 | 4.6882968 | 4.6882968 | 0 |
| 1728086220 | 4.6882968 | -0.01 | -0.23 | 4.6978351 | 4.7370795 | 4.6574698 | 0 |
| 1727999820 | 4.6992454 | 0.02 | 0.51 | 4.6751309 | 4.7112291 | 4.6668538 | 0 |
| 1727913420 | 4.6752576 | 0.05 | 1.01 | 4.6289758 | 4.7096586 | 4.6449654 | 0 |
| 1727827020 | 4.6286617 | 0.01 | 0.15 | 4.6236095 | 4.6465575 | 4.6206069 | 0 |
| 1727740620 | 4.6218631 | -0.02 | -0.39 | 4.6405408 | 4.6330481 | 4.5922003 | 0 |
| 1727654220 | 4.6399362 | 0 | 0.06 | 4.6369844 | 4.6422008 | 4.6266123 | 0 |
| 1727567760 | 4.6369844 | 0 | 0.00 | 4.6369844 | 4.6369844 | 4.6369844 | 0 |
| 1727481360 | 4.6369844 | -0.01 | -0.11 | 4.6410412 | 4.6476 | 4.6225025 | 0 |
| 1727395020 | 4.6420218 | -0.02 | -0.38 | 4.6611331 | 4.6653339 | 4.6371086 | 0 |
| 1727308620 | 4.6598971 | 0 | 0.10 | 4.6551599 | 4.6658625 | 4.6401896 | 0 |
| 1727222220 | 4.6553829 | -0.01 | -0.25 | 4.6670822 | 4.6835303 | 4.6437482 | 0 |
| 1727135820 | 4.667185 | -0.01 | -0.11 | 4.6826108 | 4.6774759 | 4.6599867 | 0 |
| 1727049420 | 4.6722998 | 0 | 0.00 | 4.6722998 | 4.6722998 | 4.6722998 | 0 |
| 1726963020 | 4.6722998 | 0 | 0.00 | 4.6722998 | 4.6722998 | 4.6722998 | 0 |
| 1726876620 | 4.6722998 | -0.01 | -0.29 | 4.686552 | 4.6990627 | 4.6712816 | 0 |
| 1726790220 | 4.6860329 | -0.02 | -0.45 | 4.7048015 | 4.7112372 | 4.6815106 | 0 |
| 1726703820 | 4.7070031 | 0.01 | 0.21 | 4.7001789 | 4.7085982 | 4.6752802 | 0 |
| 1726617420 | 4.6973615 | 0.01 | 0.26 | 4.6864279 | 4.7024681 | 4.6791302 | 0 |
| 1726531020 | 4.6851155 | 0 | 0.09 | 4.6795962 | 4.6929181 | 4.6715673 | 0 |
| 1726444620 | 4.6809892 | -0 | -0.03 | 4.6839311 | 4.6910666 | 4.6797366 | 0 |
| 1726358220 | 4.6821979 | 0 | 0.00 | 4.6821979 | 4.6821979 | 4.6821979 | 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
