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 | 0.0291174 | 0.602330258127 | 4.8341254 | 4.8711337 | 4.8099573 | 0 | 0 | FX |
| 4 | 0.1921674 | 4.11398625678 | 4.6710754 | 4.8711337 | 4.672979 | 0 | 0 | FX |
| 12 | 0.1400225 | 2.96455577141 | 4.7232203 | 4.8711337 | 4.5427875 | 0 | 0 | FX |
| 26 | -0.0673399 | -1.36575946693 | 4.9305827 | 5.0380231 | 4.5427875 | 0 | 0 | FX |
| 52 | 0.0640157 | 1.33387519836 | 4.7992271 | 5.0380231 | 4.5427875 | 0 | 0 | FX |
| 156 | -0.0272576 | -0.557358097752 | 4.8905004 | 5.0380231 | 3.7213701 | 0 | 0 | FX |
| 260 | 0.1464102 | 3.10399398105 | 4.7168326 | 5.3400483 | 3.7213701 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741823820 | 4.8620001 | 0.01 | 0.13 | 4.8537103 | 4.8711337 | 4.8438204 | 0 |
| 1741737420 | 4.8556517 | 0.02 | 0.51 | 4.8336114 | 4.8616879 | 4.8291633 | 0 |
| 1741651020 | 4.8312277 | -0.01 | -0.28 | 4.8431385 | 4.8556051 | 4.8099573 | 0 |
| 1741564620 | 4.8447834 | 0 | 0.00 | 4.8447834 | 4.8447834 | 4.8447834 | 0 |
| 1741478220 | 4.8447834 | 0 | 0.00 | 4.8447834 | 4.8447834 | 4.8447834 | 0 |
| 1741391820 | 4.8447834 | 0.01 | 0.22 | 4.8348079 | 4.8572958 | 4.8318636 | 0 |
| 1741305420 | 4.8340898 | -0 | -0.03 | 4.8341253 | 4.8463756 | 4.8265909 | 0 |
| 1741219020 | 4.8353039 | 0.04 | 0.79 | 4.7966363 | 4.8379734 | 4.7958385 | 0 |
| 1741132620 | 4.797621 | 0.03 | 0.72 | 4.7645868 | 4.8001397 | 4.7566516 | 0 |
| 1741046220 | 4.7631971 | 0.05 | 1.07 | 4.7089431 | 4.7714702 | 4.7089431 | 0 |
| 1740959820 | 4.7128496 | -0 | -0.01 | 4.7128496 | 4.7131351 | 4.7128496 | 0 |
| 1740873420 | 4.7131351 | 0 | 0.00 | 4.7131351 | 4.7131351 | 4.7131351 | 0 |
| 1740787020 | 4.7131351 | -0.01 | -0.27 | 4.7250382 | 4.7317775 | 4.7110874 | 0 |
| 1740700620 | 4.7259526 | -0.03 | -0.62 | 4.7527386 | 4.758425 | 4.724834 | 0 |
| 1740614220 | 4.7555676 | 0 | 0.06 | 4.7532897 | 4.7668737 | 4.7387875 | 0 |
| 1740527820 | 4.752951 | 0.02 | 0.45 | 4.7322423 | 4.7537041 | 4.7272332 | 0 |
| 1740441420 | 4.7316184 | -0 | -0.04 | 4.7280112 | 4.7507431 | 4.7280112 | 0 |
| 1740355020 | 4.7336028 | 0 | 0.00 | 4.7336028 | 4.7336028 | 4.7336028 | 0 |
| 1740268620 | 4.7336028 | 0 | 0.00 | 4.7336028 | 4.7336028 | 4.7336028 | 0 |
| 1740182220 | 4.7336028 | -0.02 | -0.38 | 4.7504871 | 4.7528758 | 4.7158188 | 0 |
| 1740095820 | 4.7518397 | 0.03 | 0.72 | 4.7202786 | 4.7525863 | 4.7218749 | 0 |
| 1740009420 | 4.7179604 | -0.02 | -0.36 | 4.7338722 | 4.7363875 | 4.7128165 | 0 |
| 1739923020 | 4.7349562 | 0 | 0.02 | 4.7326581 | 4.7381114 | 4.719921 | 0 |
| 1739836620 | 4.7340511 | 0.01 | 0.28 | 4.7195336 | 4.7379361 | 4.7195336 | 0 |
| 1739750220 | 4.7208925 | 0 | 0.00 | 4.7208925 | 4.7208925 | 4.7208925 | 0 |
| 1739663820 | 4.7208925 | 0 | 0.00 | 4.7208925 | 4.7208925 | 4.7208925 | 0 |
| 1739577420 | 4.7208925 | 0.01 | 0.19 | 4.7116187 | 4.7366682 | 4.7074646 | 0 |
| 1739491020 | 4.7121411 | 0.04 | 0.93 | 4.6710754 | 4.7140489 | 4.672979 | 0 |
| 1739404620 | 4.6686994 | 0 | 0.02 | 4.669018 | 4.6806295 | 4.6435122 | 0 |
| 1739318220 | 4.6679802 | 0.03 | 0.73 | 4.6335334 | 4.6702499 | 4.6276191 | 0 |
| 1739231820 | 4.6342853 | -0.01 | -0.29 | 4.6552407 | 4.6582424 | 4.6342853 | 0 |
| 1739145420 | 4.647867 | 0 | 0.00 | 4.647867 | 4.647867 | 4.647867 | 0 |
| 1739059020 | 4.647867 | 0 | 0.00 | 4.647867 | 4.647867 | 4.647867 | 0 |
| 1738972620 | 4.647867 | -0.02 | -0.34 | 4.6644552 | 4.6827401 | 4.6424561 | 0 |
| 1738886220 | 4.6638167 | -0.03 | -0.55 | 4.6899611 | 4.6847766 | 4.6384375 | 0 |
| 1738799820 | 4.6897165 | 0.01 | 0.24 | 4.6797786 | 4.7050611 | 4.6750048 | 0 |
| 1738713420 | 4.6784103 | 0.02 | 0.34 | 4.663906 | 4.6844355 | 4.6435972 | 0 |
| 1738627020 | 4.6627265 | -0.01 | -0.16 | 4.6646582 | 4.6712277 | 4.6030306 | 0 |
| 1738540620 | 4.6700672 | 0.02 | 0.45 | 4.6478115 | 4.6845902 | 4.6478115 | 0 |
| 1738454220 | 4.6492015 | 0 | 0.00 | 4.6492015 | 4.6492015 | 4.6492015 | 0 |
| 1738367820 | 4.6492015 | -0.01 | -0.22 | 4.6627189 | 4.6769951 | 4.6468001 | 0 |
| 1738281420 | 4.6595131 | -0.01 | -0.25 | 4.6711308 | 4.6797805 | 4.6552136 | 0 |
| 1738195020 | 4.6711665 | 0.01 | 0.13 | 4.668627 | 4.6743862 | 4.6507407 | 0 |
| 1738108620 | 4.6653148 | -0.01 | -0.19 | 4.6730421 | 4.6709243 | 4.6574265 | 0 |
| 1738022220 | 4.6743039 | -0.01 | -0.18 | 4.6839976 | 4.6975732 | 4.6612743 | 0 |
| 1737935820 | 4.6827719 | 0 | 0.00 | 4.6827719 | 4.6827719 | 4.6827719 | 0 |
| 1737849420 | 4.6827719 | 0 | 0.00 | 4.6827719 | 4.6827719 | 4.6827719 | 0 |
| 1737763020 | 4.6827719 | 0.05 | 1.08 | 4.6335086 | 4.6879213 | 4.6426773 | 0 |
| 1737676620 | 4.6327522 | 0.01 | 0.30 | 4.6202632 | 4.6406743 | 4.6118899 | 0 |
| 1737590220 | 4.6188608 | -0.01 | -0.15 | 4.6295571 | 4.6416967 | 4.6175411 | 0 |
| 1737503820 | 4.6258979 | -0 | -0.03 | 4.6287181 | 4.6340712 | 4.5890204 | 0 |
| 1737417420 | 4.6275085 | 0.07 | 1.46 | 4.5654028 | 4.6312064 | 4.5653739 | 0 |
| 1737331020 | 4.5608096 | 0 | 0.00 | 4.5608096 | 4.5608096 | 4.5608096 | 0 |
| 1737244620 | 4.5608096 | 0.01 | 0.13 | 4.5608096 | 4.5608096 | 4.5548791 | 0 |
| 1737158220 | 4.5548791 | -0.04 | -0.77 | 4.5898504 | 4.5869456 | 4.5548791 | 0 |
| 1737071820 | 4.5903605 | -0 | -0.08 | 4.5941269 | 4.5980153 | 4.5686315 | 0 |
| 1736985420 | 4.5939244 | 0.01 | 0.27 | 4.5797204 | 4.6183569 | 4.5735933 | 0 |
| 1736899020 | 4.5815144 | -0.01 | -0.24 | 4.5896226 | 4.594369 | 4.5586186 | 0 |
| 1736812620 | 4.5927654 | 0 | 0.00 | 4.5780163 | 4.5986697 | 4.5427875 | 0 |
| 1736726220 | 4.5926129 | 0 | 0.00 | 4.5926129 | 4.5926129 | 4.5926129 | 0 |
| 1736639820 | 4.5926129 | 0.01 | 0.30 | 4.5926129 | 4.5926129 | 4.5787249 | 0 |
| 1736553420 | 4.5787249 | -0.04 | -0.83 | 4.6168728 | 4.6247864 | 4.5770977 | 0 |
| 1736467020 | 4.6170568 | -0.02 | -0.50 | 4.6378287 | 4.6312073 | 4.5958348 | 0 |
| 1736380620 | 4.6401715 | -0.04 | -0.94 | 4.6838023 | 4.689547 | 4.6272983 | 0 |
| 1736294220 | 4.6840924 | -0.01 | -0.27 | 4.695279 | 4.7186434 | 4.6831916 | 0 |
| 1736207820 | 4.6967752 | 0.03 | 0.70 | 4.6676152 | 4.7121471 | 4.6676152 | 0 |
| 1736121420 | 4.6642969 | 0 | 0.00 | 4.6642969 | 4.6642969 | 4.6642969 | 0 |
| 1736035020 | 4.6642969 | -0 | -0.02 | 4.6642969 | 4.6652525 | 4.6642969 | 0 |
| 1735948620 | 4.6652525 | 0.02 | 0.37 | 4.6492534 | 4.6695137 | 4.6529666 | 0 |
| 1735862220 | 4.6481683 | -0.05 | -1.13 | 4.6997104 | 4.706316 | 4.6381004 | 0 |
| 1735775820 | 4.7013995 | -0.01 | -0.27 | 4.7013995 | 4.7013995 | 4.7013995 | 0 |
| 1735689420 | 4.7143175 | 0 | 0.00 | 4.7143175 | 4.7143175 | 4.7143175 | 0 |
| 1735603020 | 4.7143175 | 0.01 | 0.15 | 4.7237272 | 4.7330426 | 4.6991148 | 0 |
| 1735516620 | 4.707028 | 0 | 0.00 | 4.707028 | 4.707028 | 4.707028 | 0 |
| 1735430220 | 4.707028 | -0.01 | -0.30 | 4.707028 | 4.7212205 | 4.707028 | 0 |
| 1735343760 | 4.7212205 | 0.03 | 0.59 | 4.695171 | 4.7253814 | 4.695171 | 0 |
| 1735257420 | 4.6935057 | -0.01 | -0.28 | 4.708763 | 4.708763 | 4.6930826 | 0 |
| 1735171020 | 4.7067476 | 0.01 | 0.16 | 4.7047905 | 4.7843617 | 4.7047906 | 0 |
| 1735084620 | 4.6991272 | -0.01 | -0.20 | 4.7072995 | 4.7200744 | 4.6991272 | 0 |
| 1734998220 | 4.7086743 | -0.01 | -0.12 | 4.7226893 | 4.7256421 | 4.700346 | 0 |
| 1734911820 | 4.7141928 | 0 | 0.00 | 4.7141928 | 4.7141928 | 4.7141928 | 0 |
| 1734825420 | 4.7141928 | -0.01 | -0.11 | 4.7141928 | 4.7194747 | 4.7141928 | 0 |
| 1734739020 | 4.7194747 | 0.02 | 0.51 | 4.695063 | 4.7368865 | 4.6889588 | 0 |
| 1734652620 | 4.6956416 | -0.02 | -0.53 | 4.7232203 | 4.7579753 | 4.6954844 | 0 |
| 1734566220 | 4.720435 | -0.06 | -1.17 | 4.7757652 | 4.7797911 | 4.720435 | 0 |
| 1734479820 | 4.7761157 | 0.01 | 0.16 | 4.7691639 | 4.7819372 | 4.759641 | 0 |
| 1734393420 | 4.7685651 | 0.03 | 0.56 | 4.7407237 | 4.7703764 | 4.7407237 | 0 |
| 1734307020 | 4.7422048 | 0 | 0.00 | 4.7422048 | 4.7422048 | 4.7422048 | 0 |
| 1734220620 | 4.7422048 | 0 | 0.00 | 4.7422048 | 4.7422048 | 4.7422048 | 0 |
| 1734134220 | 4.7422048 | -0.02 | -0.44 | 4.7641466 | 4.759468 | 4.7377442 | 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
