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 | 0.013871 | 0.308302254543 | 4.4991562 | 4.5163358 | 4.4713068 | 0 | 0 | FX |
| 4 | 0.0181467 | 0.403719297988 | 4.4948805 | 4.6151441 | 4.3640539 | 0 | 0 | FX |
| 12 | 0.0140973 | 0.313347847451 | 4.4989299 | 4.6151441 | 4.3640539 | 0 | 0 | FX |
| 26 | 0.0227272 | 0.506139901566 | 4.4903 | 4.6151441 | 4.3640539 | 0 | 0 | FX |
| 52 | 0.1098763 | 2.49540164522 | 4.4031509 | 4.6151441 | 4.3538313 | 0 | 0 | FX |
| 156 | 0.1213559 | 2.76331928576 | 4.3916713 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| 260 | 0.2154928 | 5.01433566186 | 4.2975344 | 4.6740896 | 4.1038315 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739750220 | 4.5051695 | 0 | 0.00 | 4.5051695 | 4.5051695 | 4.5051695 | 0 |
| 1739663820 | 4.5051695 | 0 | 0.00 | 4.5051695 | 4.5051695 | 4.5051695 | 0 |
| 1739577420 | 4.5051695 | 0.03 | 0.65 | 4.4759664 | 4.5095257 | 4.477489 | 0 |
| 1739491020 | 4.4761584 | -0.02 | -0.46 | 4.4978485 | 4.4920338 | 4.4713068 | 0 |
| 1739404620 | 4.4970592 | 0.01 | 0.14 | 4.4907015 | 4.5041038 | 4.4876557 | 0 |
| 1739318220 | 4.4907015 | -0.01 | -0.23 | 4.5008684 | 4.5008726 | 4.488142 | 0 |
| 1739231820 | 4.5009274 | -0.01 | -0.12 | 4.4991562 | 4.5042325 | 4.4858003 | 0 |
| 1739145420 | 4.5065589 | 0 | 0.00 | 4.5065589 | 4.5065589 | 4.5065589 | 0 |
| 1739059020 | 4.5065589 | 0 | 0.00 | 4.5065589 | 4.5065589 | 4.5065589 | 0 |
| 1738972620 | 4.5065589 | 0.01 | 0.12 | 4.5014268 | 4.510003 | 4.4709395 | 0 |
| 1738886220 | 4.5012552 | -0.01 | -0.33 | 4.5165513 | 4.5136554 | 4.4972649 | 0 |
| 1738799820 | 4.5160904 | -0.07 | -1.43 | 4.5813111 | 4.5259539 | 4.5066955 | 0 |
| 1738713420 | 4.5813807 | -0 | -0.10 | 4.5860315 | 4.6009621 | 4.5653504 | 0 |
| 1738627020 | 4.5857766 | 0 | 0.04 | 4.5813129 | 4.6151441 | 4.5541113 | 0 |
| 1738540620 | 4.5841624 | 0 | 0.00 | 4.5841624 | 4.5841624 | 4.5841624 | 0 |
| 1738454220 | 4.5841624 | 0 | 0.00 | 4.5841624 | 4.5841624 | 4.5841624 | 0 |
| 1738367820 | 4.5841624 | -0 | -0.05 | 4.5867385 | 4.5909704 | 4.5576651 | 0 |
| 1738281420 | 4.5862385 | 0.01 | 0.29 | 4.573709 | 4.590455 | 4.5727377 | 0 |
| 1738195020 | 4.5728026 | 0.04 | 0.85 | 4.5240235 | 4.596471 | 4.5220791 | 0 |
| 1738108620 | 4.5344356 | -0.01 | -0.13 | 4.5421634 | 4.5506864 | 4.5235236 | 0 |
| 1738022220 | 4.5404118 | 0.02 | 0.44 | 4.5194019 | 4.5468524 | 4.5075573 | 0 |
| 1737935820 | 4.5206443 | 0 | 0.00 | 4.5206443 | 4.5206443 | 4.5206443 | 0 |
| 1737849420 | 4.5206443 | 0 | 0.00 | 4.5206443 | 4.5206443 | 4.5206443 | 0 |
| 1737763020 | 4.5206443 | 0.04 | 0.88 | 4.481268 | 4.5223471 | 4.4834815 | 0 |
| 1737676620 | 4.4812822 | -0.01 | -0.19 | 4.4831942 | 4.5031899 | 4.4721208 | 0 |
| 1737590220 | 4.4898353 | -0 | -0.07 | 4.5008506 | 4.5356707 | 4.4861923 | 0 |
| 1737503820 | 4.4932006 | 0.04 | 0.93 | 4.4624197 | 4.5087293 | 4.4547097 | 0 |
| 1737417420 | 4.4518272 | -0.04 | -0.91 | 4.4948805 | 4.4968759 | 4.3640539 | 0 |
| 1737331020 | 4.4926006 | 0 | 0.00 | 4.4926006 | 4.4926006 | 4.4926006 | 0 |
| 1737244620 | 4.4926006 | 0 | 0.00 | 4.4926006 | 4.4926006 | 4.4926006 | 0 |
| 1737158220 | 4.4926006 | -0 | -0.01 | 4.4880387 | 4.4947878 | 4.4779226 | 0 |
| 1737071820 | 4.4928396 | 0 | 0.01 | 4.4923676 | 4.5006782 | 4.4767243 | 0 |
| 1736985420 | 4.4923676 | -0 | -0.10 | 4.4965152 | 4.5108977 | 4.4864116 | 0 |
| 1736899020 | 4.4966447 | -0.02 | -0.38 | 4.5131909 | 4.5153061 | 4.4947552 | 0 |
| 1736812620 | 4.5138047 | 0 | 0.00 | 4.5071392 | 4.5225278 | 4.4945582 | 0 |
| 1736726220 | 4.5137557 | 0 | 0.00 | 4.5137557 | 4.5137557 | 4.5137557 | 0 |
| 1736639820 | 4.5137557 | 0 | 0.00 | 4.5137557 | 4.5137557 | 4.5137557 | 0 |
| 1736553420 | 4.5137557 | 0.03 | 0.64 | 4.4844281 | 4.5166855 | 4.4919103 | 0 |
| 1736467020 | 4.4851782 | -0.01 | -0.19 | 4.4921003 | 4.495506 | 4.4827609 | 0 |
| 1736380620 | 4.4935121 | 0.02 | 0.56 | 4.4689764 | 4.4954785 | 4.4694224 | 0 |
| 1736294220 | 4.4685352 | -0.01 | -0.12 | 4.4731659 | 4.4779247 | 4.458563 | 0 |
| 1736207820 | 4.4738761 | -0.02 | -0.54 | 4.4954648 | 4.4943712 | 4.460323 | 0 |
| 1736121420 | 4.4982651 | 0 | 0.00 | 4.4982651 | 4.4982651 | 4.4982651 | 0 |
| 1736035020 | 4.4982651 | 0 | 0.00 | 4.4982651 | 4.4982651 | 4.4982651 | 0 |
| 1735948620 | 4.4982651 | -0.01 | -0.15 | 4.5045618 | 4.5185924 | 4.4965338 | 0 |
| 1735862220 | 4.5050001 | 0 | 0.03 | 4.5038085 | 4.5138641 | 4.4981779 | 0 |
| 1735775820 | 4.5038298 | 0.01 | 0.16 | 4.5038298 | 4.5082146 | 4.4881019 | 0 |
| 1735689420 | 4.4967187 | 0 | 0.00 | 4.4967187 | 4.4967187 | 4.4967187 | 0 |
| 1735603020 | 4.4967187 | -0 | -0.01 | 4.4938893 | 4.507624 | 4.4854986 | 0 |
| 1735516620 | 4.497248 | 0 | 0.00 | 4.497248 | 4.497248 | 4.497248 | 0 |
| 1735430220 | 4.497248 | 0 | 0.00 | 4.497248 | 4.497248 | 4.497248 | 0 |
| 1735343760 | 4.497248 | 0.01 | 0.29 | 4.4843045 | 4.5120764 | 4.4828412 | 0 |
| 1735257420 | 4.4840579 | 0 | 0.02 | 4.4837083 | 4.4952106 | 4.4829428 | 0 |
| 1735171020 | 4.4832835 | 0.01 | 0.30 | 4.4739294 | 4.4921614 | 4.4702147 | 0 |
| 1735084620 | 4.4697411 | -0 | -0.10 | 4.4745677 | 4.4918607 | 4.4697411 | 0 |
| 1734998220 | 4.474308 | 0 | 0.09 | 4.4664638 | 4.4844428 | 4.4710365 | 0 |
| 1734911820 | 4.4705043 | 0 | 0.00 | 4.4705043 | 4.4705043 | 4.4705043 | 0 |
| 1734825420 | 4.4705043 | 0 | 0.00 | 4.4705043 | 4.4705043 | 4.4705043 | 0 |
| 1734739020 | 4.4705043 | -0 | -0.07 | 4.4736445 | 4.4837887 | 4.4621857 | 0 |
| 1734652620 | 4.4737815 | -0.01 | -0.31 | 4.4882014 | 4.4874503 | 4.4693169 | 0 |
| 1734566220 | 4.487614 | 0.03 | 0.76 | 4.4534274 | 4.5248517 | 4.4523472 | 0 |
| 1734479820 | 4.4536594 | 0 | 0.07 | 4.4504702 | 4.4669437 | 4.4511173 | 0 |
| 1734393420 | 4.4505313 | -0.02 | -0.40 | 4.4684652 | 4.4656168 | 4.449807 | 0 |
| 1734307020 | 4.4685064 | 0 | 0.00 | 4.4685064 | 4.4685064 | 4.4685064 | 0 |
| 1734220620 | 4.4685064 | 0 | 0.00 | 4.4685064 | 4.4685064 | 4.4685064 | 0 |
| 1734134220 | 4.4685064 | 0 | 0.01 | 4.4680543 | 4.472224 | 4.4579099 | 0 |
| 1734047820 | 4.4680543 | -0.01 | -0.16 | 4.4727855 | 4.4793644 | 4.4588083 | 0 |
| 1733961420 | 4.4751098 | -0.01 | -0.17 | 4.4828061 | 4.4926476 | 4.46788 | 0 |
| 1733875020 | 4.4827781 | 0.02 | 0.53 | 4.4599407 | 4.494749 | 4.4722915 | 0 |
| 1733788620 | 4.4591006 | 0 | 0.03 | 4.4589631 | 4.4691383 | 4.4563971 | 0 |
| 1733702220 | 4.45759 | 0 | 0.00 | 4.45759 | 4.45759 | 4.45759 | 0 |
| 1733615820 | 4.45759 | 0 | 0.00 | 4.45759 | 4.45759 | 4.45759 | 0 |
| 1733529420 | 4.45759 | 0.01 | 0.12 | 4.4534193 | 4.464453 | 4.4541601 | 0 |
| 1733443020 | 4.4522377 | 0 | 0.00 | 4.452299 | 4.4670945 | 4.4422377 | 0 |
| 1733356620 | 4.452199 | -0.01 | -0.22 | 4.4685436 | 4.4801905 | 4.4492283 | 0 |
| 1733270220 | 4.4619692 | -0.02 | -0.46 | 4.4831199 | 4.494729 | 4.4602176 | 0 |
| 1733183820 | 4.4827965 | -0 | -0.01 | 4.4947179 | 4.5061992 | 4.4789005 | 0 |
| 1733097420 | 4.483054 | 0 | 0.00 | 4.483054 | 4.483054 | 4.483054 | 0 |
| 1733011020 | 4.483054 | 0 | 0.00 | 4.483054 | 4.483054 | 4.483054 | 0 |
| 1732924620 | 4.483054 | -0 | -0.11 | 4.4912234 | 4.5088403 | 4.4752247 | 0 |
| 1732838220 | 4.4878173 | 0.02 | 0.36 | 4.4725077 | 4.5014965 | 4.4870382 | 0 |
| 1732751820 | 4.4718178 | 0 | 0.03 | 4.4707358 | 4.5004568 | 4.4718178 | 0 |
| 1732665420 | 4.47046 | -0 | -0.01 | 4.4701129 | 4.4911771 | 4.4696911 | 0 |
| 1732579020 | 4.4707129 | -0.03 | -0.62 | 4.4989299 | 4.4929786 | 4.4701129 | 0 |
| 1732492620 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732406220 | 4.49867 | 0 | 0.00 | 4.49867 | 4.49867 | 4.49867 | 0 |
| 1732319820 | 4.49867 | 0 | 0.08 | 4.4956689 | 4.503773 | 4.4880456 | 0 |
| 1732233420 | 4.4950447 | 0.01 | 0.25 | 4.4839889 | 4.5041105 | 4.4851403 | 0 |
| 1732147020 | 4.4840031 | 0.02 | 0.37 | 4.4675443 | 4.4953976 | 4.4658505 | 0 |
| 1732060620 | 4.4673518 | -0.02 | -0.40 | 4.4851721 | 4.483433 | 4.4663996 | 0 |
| 1731974220 | 4.4853518 | -0 | -0.01 | 4.4907016 | 4.4982727 | 4.4803095 | 0 |
| 1731887820 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 0 |
| 1731801420 | 4.485645 | 0 | 0.00 | 4.485645 | 4.485645 | 4.485645 | 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
