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 | 0.1216023 | 2.92076288307 | 4.1633746 | 4.3056715 | 4.1389563 | 0 | 0 | FX |
| 4 | -0.0268356 | -0.622374001652 | 4.3118125 | 4.3587772 | 4.1389563 | 0 | 0 | FX |
| 12 | -0.333152 | -7.21400392267 | 4.6181289 | 4.6589827 | 4.1389563 | 0 | 0 | FX |
| 26 | -0.3925586 | -8.39242374537 | 4.6775355 | 4.7726066 | 4.1389563 | 0 | 0 | FX |
| 52 | -0.4527648 | -9.55655307253 | 4.7377417 | 4.7726066 | 4.1389563 | 0 | 0 | FX |
| 156 | -0.0244207 | -0.566684772832 | 4.3093976 | 4.9010871 | 4.1043238 | 0 | 0 | FX |
| 260 | 0.3905269 | 10.0277805595 | 3.89445 | 4.9010871 | 3.7938649 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1727999820 | 4.2646092 | 0.03 | 0.71 | 4.2351034 | 4.2781142 | 4.2410883 | 0 |
| 1727913420 | 4.2345601 | 0.05 | 1.14 | 4.1861873 | 4.2419678 | 4.191772 | 0 |
| 1727827020 | 4.1868226 | 0.02 | 0.47 | 4.167841 | 4.2003183 | 4.1685138 | 0 |
| 1727740620 | 4.1672152 | 0 | 0.12 | 4.1625813 | 4.1785099 | 4.1389563 | 0 |
| 1727654220 | 4.1623675 | -0 | -0.02 | 4.1631346 | 4.1689806 | 4.1621758 | 0 |
| 1727567760 | 4.1631346 | 0 | 0.00 | 4.1631346 | 4.1643974 | 4.1631346 | 0 |
| 1727481360 | 4.1631346 | -0 | -0.07 | 4.1633746 | 4.1753135 | 4.1519465 | 0 |
| 1727395020 | 4.1662568 | -0.04 | -1.02 | 4.2095654 | 4.20539 | 4.1595229 | 0 |
| 1727308620 | 4.2090433 | 0.02 | 0.43 | 4.1905745 | 4.2136142 | 4.1869666 | 0 |
| 1727222220 | 4.1908584 | -0.04 | -0.90 | 4.2296767 | 4.2360429 | 4.1901415 | 0 |
| 1727135820 | 4.2291023 | 0.01 | 0.18 | 4.2406143 | 4.2425319 | 4.2221097 | 0 |
| 1727049420 | 4.2213519 | 0 | 0.00 | 4.2213519 | 4.2213519 | 4.2213519 | 0 |
| 1726963020 | 4.2213519 | 0 | 0.00 | 4.2213519 | 4.2213519 | 4.2213519 | 0 |
| 1726876620 | 4.2213519 | -0.03 | -0.70 | 4.2498046 | 4.2509791 | 4.2211222 | 0 |
| 1726790220 | 4.25129 | -0.03 | -0.80 | 4.2836697 | 4.2813028 | 4.2450677 | 0 |
| 1726703820 | 4.2854083 | 0 | 0.05 | 4.283481 | 4.287006 | 4.2433601 | 0 |
| 1726617420 | 4.2832093 | 0.02 | 0.41 | 4.2664203 | 4.286275 | 4.2642504 | 0 |
| 1726531020 | 4.2659038 | 0.01 | 0.15 | 4.2600562 | 4.2753757 | 4.2538953 | 0 |
| 1726444620 | 4.2596768 | -0 | -0.07 | 4.2759689 | 4.2822595 | 4.2579287 | 0 |
| 1726358220 | 4.2627359 | 0 | 0.00 | 4.2627359 | 4.2627359 | 4.2627359 | 0 |
| 1726271820 | 4.2627359 | -0.02 | -0.43 | 4.2811198 | 4.2817494 | 4.2558773 | 0 |
| 1726185420 | 4.2813006 | -0.05 | -1.24 | 4.3347489 | 4.3276476 | 4.2810207 | 0 |
| 1726099020 | 4.3349963 | 0.02 | 0.39 | 4.3175698 | 4.3421573 | 4.3082211 | 0 |
| 1726012620 | 4.318017 | -0.03 | -0.60 | 4.3441926 | 4.346141 | 4.3151441 | 0 |
| 1725926220 | 4.3441648 | 0.04 | 0.95 | 4.3034786 | 4.3587771 | 4.3060218 | 0 |
| 1725839820 | 4.3034786 | -0.02 | -0.51 | 4.3284773 | 4.3284773 | 4.2973163 | 0 |
| 1725753420 | 4.3255367 | 0 | 0.00 | 4.3255367 | 4.3255367 | 4.3255367 | 0 |
| 1725667020 | 4.3255367 | 0.01 | 0.31 | 4.3118125 | 4.3515079 | 4.2834858 | 0 |
| 1725580620 | 4.312064 | -0.05 | -1.14 | 4.3616094 | 4.3515732 | 4.3041275 | 0 |
| 1725494220 | 4.3616851 | -0.03 | -0.72 | 4.393987 | 4.3940377 | 4.3569832 | 0 |
| 1725407820 | 4.3933725 | 0.01 | 0.22 | 4.3839921 | 4.4031579 | 4.3839404 | 0 |
| 1725321420 | 4.3839363 | 0.02 | 0.37 | 4.3675945 | 4.3910006 | 4.3564308 | 0 |
| 1725235020 | 4.3675945 | 0 | 0.04 | 4.3657443 | 4.3690174 | 4.3608351 | 0 |
| 1725148620 | 4.3657443 | 0 | 0.08 | 4.3608351 | 4.3657443 | 4.3608351 | 0 |
| 1725062220 | 4.3620683 | 0.01 | 0.21 | 4.3527098 | 4.3737496 | 4.3401749 | 0 |
| 1724975820 | 4.352793 | -0.01 | -0.31 | 4.3657817 | 4.3721618 | 4.3471874 | 0 |
| 1724889420 | 4.3665238 | 0.02 | 0.45 | 4.3475617 | 4.3731981 | 4.3521792 | 0 |
| 1724803020 | 4.346769 | -0.01 | -0.26 | 4.3580731 | 4.3755099 | 4.3429599 | 0 |
| 1724716620 | 4.3579329 | 0.01 | 0.13 | 4.352317 | 4.3674399 | 4.3552723 | 0 |
| 1724630220 | 4.352317 | 0 | 0.05 | 4.3503271 | 4.3534499 | 4.3488695 | 0 |
| 1724543820 | 4.3503271 | 0 | 0.08 | 4.3503271 | 4.3887843 | 4.3503271 | 0 |
| 1724457420 | 4.3470401 | -0.08 | -1.83 | 4.4260532 | 4.4083876 | 4.3449498 | 0 |
| 1724371020 | 4.4282928 | 0.03 | 0.66 | 4.3988112 | 4.4353751 | 4.3960395 | 0 |
| 1724284620 | 4.3993578 | 0.01 | 0.34 | 4.3847032 | 4.4061473 | 4.3835786 | 0 |
| 1724198220 | 4.3846222 | -0.03 | -0.65 | 4.4130895 | 4.4107597 | 4.3745223 | 0 |
| 1724111820 | 4.4133091 | -0.03 | -0.69 | 4.4436298 | 4.4719046 | 4.4128326 | 0 |
| 1724025420 | 4.4439038 | 0 | 0.01 | 4.4432421 | 4.4518148 | 4.4398996 | 0 |
| 1723939020 | 4.4432421 | 0 | 0.04 | 4.4432421 | 4.4868863 | 4.4422316 | 0 |
| 1723852620 | 4.4414824 | -0.06 | -1.35 | 4.5015742 | 4.5044129 | 4.4384392 | 0 |
| 1723766220 | 4.5023004 | 0 | 0.05 | 4.5048199 | 4.5159135 | 4.4807374 | 0 |
| 1723679820 | 4.4998485 | 0 | 0.08 | 4.4980424 | 4.5024699 | 4.4726407 | 0 |
| 1723593420 | 4.4962854 | -0.01 | -0.17 | 4.5036132 | 4.5177504 | 4.4901745 | 0 |
| 1723507020 | 4.5039463 | -0.02 | -0.38 | 4.5219915 | 4.528729 | 4.5039251 | 0 |
| 1723420620 | 4.52133 | 0 | 0.01 | 4.520836 | 4.5230944 | 4.5182308 | 0 |
| 1723334220 | 4.520836 | 0 | 0.04 | 4.5161138 | 4.520836 | 4.5161138 | 0 |
| 1723247820 | 4.5190308 | -0.01 | -0.24 | 4.5304848 | 4.5317326 | 4.5117382 | 0 |
| 1723161420 | 4.5298032 | -0.03 | -0.77 | 4.5652309 | 4.5555849 | 4.5190319 | 0 |
| 1723075020 | 4.564786 | 0.01 | 0.24 | 4.5532503 | 4.5792733 | 4.5515534 | 0 |
| 1722988620 | 4.5538058 | -0 | -0.04 | 4.5543509 | 4.5674619 | 4.5367876 | 0 |
| 1722902220 | 4.5555091 | 0.06 | 1.38 | 4.4935085 | 4.5586407 | 4.5156738 | 0 |
| 1722815820 | 4.4935085 | -0.03 | -0.65 | 4.5229068 | 4.5265386 | 4.4862175 | 0 |
| 1722729420 | 4.5229068 | 0 | 0.10 | 4.5229068 | 4.5229068 | 4.5185046 | 0 |
| 1722643020 | 4.5185046 | -0.03 | -0.75 | 4.5532419 | 4.5438835 | 4.5016292 | 0 |
| 1722556620 | 4.5525938 | 0 | 0.10 | 4.5473784 | 4.5604649 | 4.5354826 | 0 |
| 1722470220 | 4.5482254 | -0.04 | -0.90 | 4.5897971 | 4.5783847 | 4.5447669 | 0 |
| 1722383820 | 4.5897401 | -0.02 | -0.35 | 4.6068489 | 4.6114706 | 4.584855 | 0 |
| 1722297420 | 4.6056742 | 0.01 | 0.20 | 4.6041983 | 4.6155866 | 4.5908442 | 0 |
| 1722124800 | 4.5966069 | -0 | -0.07 | 4.5966069 | 4.5966069 | 4.5966069 | 0 |
| 1722124620 | 4.6000021 | 0 | 0.00 | 4.6000021 | 4.6000021 | 4.6000021 | 0 |
| 1722038220 | 4.6000021 | -0.04 | -0.78 | 4.6363525 | 4.6307394 | 4.5966069 | 0 |
| 1721951820 | 4.6359859 | 0.01 | 0.25 | 4.6253736 | 4.6478657 | 4.6281674 | 0 |
| 1721865420 | 4.6244447 | -0.01 | -0.12 | 4.6296471 | 4.633802 | 4.5999363 | 0 |
| 1721779020 | 4.6300624 | -0.02 | -0.47 | 4.6521229 | 4.6499526 | 4.626892 | 0 |
| 1721692620 | 4.6519369 | 0.01 | 0.25 | 4.6402354 | 4.6564252 | 4.6437976 | 0 |
| 1721606220 | 4.6402354 | -0.01 | -0.26 | 4.6515673 | 4.657156 | 4.6386171 | 0 |
| 1721519820 | 4.6525516 | 0 | 0.00 | 4.6525516 | 4.6525516 | 4.6525516 | 0 |
| 1721433420 | 4.6525516 | 0.02 | 0.52 | 4.6289824 | 4.6589827 | 4.6333471 | 0 |
| 1721347020 | 4.6284485 | 0.03 | 0.71 | 4.5956205 | 4.6293402 | 4.5968044 | 0 |
| 1721260620 | 4.5956366 | -0.02 | -0.39 | 4.6133459 | 4.6105121 | 4.5849289 | 0 |
| 1721174220 | 4.6135139 | -0.02 | -0.41 | 4.633019 | 4.6454822 | 4.6098807 | 0 |
| 1721087820 | 4.6324145 | -0 | -0.08 | 4.6360117 | 4.6470646 | 4.6241131 | 0 |
| 1721001420 | 4.6360117 | 0 | 0.05 | 4.6335765 | 4.6378288 | 4.6290394 | 0 |
| 1720915020 | 4.6335765 | 0 | 0.10 | 4.6335765 | 4.6335765 | 4.6290394 | 0 |
| 1720828620 | 4.6290394 | 0.01 | 0.24 | 4.6181289 | 4.6409342 | 4.6230447 | 0 |
| 1720742220 | 4.6181806 | -0.03 | -0.70 | 4.6501732 | 4.6499297 | 4.6180174 | 0 |
| 1720655820 | 4.6505058 | -0.01 | -0.23 | 4.6602865 | 4.6620772 | 4.6464968 | 0 |
| 1720569420 | 4.6611553 | -0 | -0.00 | 4.660815 | 4.6708955 | 4.6562101 | 0 |
| 1720483020 | 4.6612254 | -0.02 | -0.38 | 4.6796016 | 4.6745208 | 4.6569035 | 0 |
| 1720396620 | 4.6791484 | 0.01 | 0.26 | 4.6668162 | 4.691445 | 4.6668162 | 0 |
| 1720310220 | 4.6668162 | 0 | 0.05 | 4.6688557 | 4.6688557 | 4.6645594 | 0 |
| 1720223820 | 4.6645594 | -0.03 | -0.56 | 4.691149 | 4.6889847 | 4.6602685 | 0 |
| 1720137420 | 4.6909238 | -0 | -0.07 | 4.696221 | 4.6942805 | 4.6839287 | 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
