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 | -0.0784854 | -1.86553729244 | 4.2071204 | 4.2237274 | 4.0867065 | 0 | 0 | FX |
| 4 | -0.1316761 | -3.09076255018 | 4.2603111 | 4.2999864 | 4.0867065 | 0 | 0 | FX |
| 12 | -0.270807 | -6.15548517289 | 4.399442 | 4.4742471 | 4.0867065 | 0 | 0 | FX |
| 26 | -0.3254635 | -7.30705663559 | 4.4540985 | 4.4785071 | 4.0867065 | 0 | 0 | FX |
| 52 | -0.2768379 | -6.28395421522 | 4.4054729 | 4.5093048 | 4.0867065 | 0 | 0 | FX |
| 156 | -0.1663894 | -3.87400360287 | 4.2950244 | 4.5784612 | 3.9688978 | 0 | 0 | FX |
| 260 | -0.4828908 | -10.4713888839 | 4.6115258 | 4.811926 | 3.9196138 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734566220 | 4.0919875 | -0.1 | -2.45 | 4.1945447 | 4.1864584 | 4.0906781 | 0 |
| 1734479820 | 4.1945874 | -0.02 | -0.55 | 4.2188581 | 4.2036198 | 4.1891663 | 0 |
| 1734393420 | 4.2177578 | 0.03 | 0.61 | 4.1991873 | 4.2180093 | 4.1962605 | 0 |
| 1734307020 | 4.1921242 | 0 | 0.00 | 4.1921242 | 4.1921242 | 4.1921242 | 0 |
| 1734220620 | 4.1921242 | 0 | 0.00 | 4.1921242 | 4.1921242 | 4.1921242 | 0 |
| 1734134220 | 4.1921242 | -0 | -0.04 | 4.1920646 | 4.2027415 | 4.1868682 | 0 |
| 1734047820 | 4.1937334 | -0.01 | -0.30 | 4.2071204 | 4.2237273 | 4.188315 | 0 |
| 1733961420 | 4.2065497 | 0 | 0.01 | 4.2054638 | 4.2127302 | 4.1864897 | 0 |
| 1733875020 | 4.2060496 | -0.05 | -1.10 | 4.2522871 | 4.2293119 | 4.2000909 | 0 |
| 1733788620 | 4.2526494 | 0.01 | 0.19 | 4.2423339 | 4.2749907 | 4.2258361 | 0 |
| 1733702220 | 4.2445828 | 0.01 | 0.14 | 4.2385837 | 4.2492919 | 4.2404016 | 0 |
| 1733615820 | 4.2385837 | 0 | 0.00 | 4.2385837 | 4.2404016 | 4.2385837 | 0 |
| 1733529420 | 4.2385837 | -0.03 | -0.75 | 4.2709822 | 4.2648389 | 4.2328941 | 0 |
| 1733443020 | 4.2704797 | 0.02 | 0.38 | 4.2524543 | 4.2755306 | 4.2530887 | 0 |
| 1733356620 | 4.2544966 | -0.03 | -0.71 | 4.2838828 | 4.2630704 | 4.2389314 | 0 |
| 1733270220 | 4.2851008 | 0.01 | 0.15 | 4.2788803 | 4.2999864 | 4.2751016 | 0 |
| 1733183820 | 4.278746 | 0 | 0.05 | 4.2766281 | 4.2988643 | 4.2636044 | 0 |
| 1733097420 | 4.2765523 | 0.05 | 1.28 | 4.222588 | 4.2936241 | 4.2726391 | 0 |
| 1733011020 | 4.222588 | -0.07 | -1.54 | 4.222588 | 4.2903444 | 4.222588 | 0 |
| 1732924620 | 4.2887346 | 0.02 | 0.42 | 4.2710581 | 4.2937807 | 4.2743788 | 0 |
| 1732838220 | 4.2707983 | -0 | -0.02 | 4.2703686 | 4.274923 | 4.2609606 | 0 |
| 1732751820 | 4.2717788 | 0.04 | 0.93 | 4.2338589 | 4.2811737 | 4.2476387 | 0 |
| 1732665420 | 4.2325492 | 0.02 | 0.51 | 4.2045979 | 4.2462125 | 4.2145231 | 0 |
| 1732579020 | 4.2109564 | -0.01 | -0.34 | 4.2456037 | 4.252435 | 4.1992326 | 0 |
| 1732492620 | 4.2252032 | 0 | 0.00 | 4.2252032 | 4.2252032 | 4.2252032 | 0 |
| 1732406220 | 4.2252032 | 0 | 0.00 | 4.2252032 | 4.2252032 | 4.2252032 | 0 |
| 1732319820 | 4.2252032 | -0.01 | -0.28 | 4.2368305 | 4.2419646 | 4.2149902 | 0 |
| 1732233420 | 4.2372613 | -0.02 | -0.55 | 4.2603111 | 4.2582634 | 4.2341151 | 0 |
| 1732147020 | 4.2607833 | -0.02 | -0.54 | 4.2850758 | 4.2797913 | 4.2495293 | 0 |
| 1732060620 | 4.283977 | 0.02 | 0.47 | 4.262774 | 4.2849025 | 4.2562767 | 0 |
| 1731974220 | 4.2638036 | 0.02 | 0.54 | 4.2401697 | 4.2682063 | 4.2282909 | 0 |
| 1731887820 | 4.2409654 | 0.06 | 1.43 | 4.1812955 | 4.2469555 | 4.1812955 | 0 |
| 1731801420 | 4.1812955 | -0.06 | -1.48 | 4.1812955 | 4.2400523 | 4.1812955 | 0 |
| 1731715020 | 4.2442878 | 0.02 | 0.38 | 4.2288885 | 4.2491063 | 4.2293139 | 0 |
| 1731628620 | 4.2282456 | -0.02 | -0.49 | 4.250222 | 4.2543053 | 4.2228127 | 0 |
| 1731542220 | 4.2492133 | -0.03 | -0.79 | 4.2831804 | 4.2862962 | 4.2454942 | 0 |
| 1731455820 | 4.2829775 | -0.02 | -0.50 | 4.3042794 | 4.3129612 | 4.2745569 | 0 |
| 1731369420 | 4.3045159 | 0.02 | 0.50 | 4.2829316 | 4.3057517 | 4.282974 | 0 |
| 1731283020 | 4.2831465 | -0 | -0.03 | 4.282751 | 4.2944121 | 4.2728882 | 0 |
| 1731196620 | 4.2843374 | 0 | 0.00 | 4.2843374 | 4.2843374 | 4.2843374 | 0 |
| 1731110220 | 4.2843374 | -0.02 | -0.39 | 4.3010428 | 4.3050347 | 4.2703125 | 0 |
| 1731023820 | 4.3013277 | 0.04 | 0.90 | 4.2620604 | 4.3307852 | 4.2867189 | 0 |
| 1730937420 | 4.2627945 | -0.01 | -0.31 | 4.2729227 | 4.2794363 | 4.2391127 | 0 |
| 1730851020 | 4.2759121 | 0.04 | 0.83 | 4.2384473 | 4.2759121 | 4.2479696 | 0 |
| 1730764620 | 4.240822 | -0.02 | -0.56 | 4.2648855 | 4.2605576 | 4.2387024 | 0 |
| 1730678220 | 4.2648855 | 0.02 | 0.41 | 4.2476212 | 4.2752513 | 4.2476212 | 0 |
| 1730591820 | 4.2476212 | -0 | -0.01 | 4.2479772 | 4.2479772 | 4.2476212 | 0 |
| 1730505420 | 4.2479772 | -0 | -0.08 | 4.2507231 | 4.269204 | 4.2442737 | 0 |
| 1730419020 | 4.251274 | 0 | 0.06 | 4.2494438 | 4.2596242 | 4.2278914 | 0 |
| 1730332620 | 4.2488856 | -0.01 | -0.21 | 4.2580722 | 4.2755156 | 4.2470328 | 0 |
| 1730246220 | 4.2577925 | -0.01 | -0.22 | 4.2685172 | 4.2707797 | 4.2473318 | 0 |
| 1730159820 | 4.2670844 | 0.01 | 0.22 | 4.2573887 | 4.2739035 | 4.2503642 | 0 |
| 1730073420 | 4.2575923 | 0 | 0.04 | 4.2559246 | 4.2697022 | 4.2544297 | 0 |
| 1729986960 | 4.2559246 | 0 | 0.00 | 4.2559246 | 4.2559246 | 4.2559246 | 0 |
| 1729900620 | 4.2559246 | -0.02 | -0.49 | 4.2762757 | 4.2836183 | 4.2540843 | 0 |
| 1729814220 | 4.276841 | -0 | -0.07 | 4.2793789 | 4.2918272 | 4.2731655 | 0 |
| 1729727820 | 4.279713 | -0.03 | -0.61 | 4.3042923 | 4.3083013 | 4.2697638 | 0 |
| 1729641420 | 4.3058536 | 0.02 | 0.43 | 4.2875296 | 4.3166256 | 4.3028003 | 0 |
| 1729555020 | 4.2874092 | -0.03 | -0.63 | 4.3156557 | 4.3201571 | 4.2836461 | 0 |
| 1729468620 | 4.3146594 | 0 | 0.06 | 4.3118571 | 4.3161803 | 4.3079479 | 0 |
| 1729382220 | 4.3118571 | 0 | 0.07 | 4.308661 | 4.3118571 | 4.308661 | 0 |
| 1729295820 | 4.308661 | -0.01 | -0.19 | 4.3172617 | 4.3197586 | 4.3061573 | 0 |
| 1729209420 | 4.3169739 | 0 | 0.09 | 4.3132538 | 4.3257263 | 4.3091113 | 0 |
| 1729123020 | 4.3130365 | 0 | 0.03 | 4.3085917 | 4.3243374 | 4.3082642 | 0 |
| 1729036620 | 4.3116804 | -0 | -0.10 | 4.3167561 | 4.3437488 | 4.3104323 | 0 |
| 1728950220 | 4.316099 | 0.01 | 0.30 | 4.3036201 | 4.3218574 | 4.3021483 | 0 |
| 1728863820 | 4.303358 | -0.01 | -0.31 | 4.3167405 | 4.3184479 | 4.2993785 | 0 |
| 1728777420 | 4.3167405 | 0 | 0.00 | 4.3167405 | 4.3167405 | 4.3167405 | 0 |
| 1728691020 | 4.3167405 | 0 | 0.03 | 4.3167436 | 4.3249417 | 4.2977353 | 0 |
| 1728604620 | 4.3156124 | 0.02 | 0.40 | 4.2987046 | 4.3172236 | 4.2947594 | 0 |
| 1728518220 | 4.2984924 | -0.03 | -0.67 | 4.3271407 | 4.3150737 | 4.2797941 | 0 |
| 1728431820 | 4.3274326 | 0.03 | 0.60 | 4.3026088 | 4.3365883 | 4.3101525 | 0 |
| 1728345420 | 4.3018264 | -0.02 | -0.50 | 4.3220158 | 4.3298282 | 4.2917539 | 0 |
| 1728259020 | 4.3235068 | -0 | -0.00 | 4.3237154 | 4.3328713 | 4.319724 | 0 |
| 1728172620 | 4.3237154 | 0 | 0.00 | 4.3237154 | 4.3237154 | 4.3237154 | 0 |
| 1728086220 | 4.3237154 | -0.06 | -1.31 | 4.3803774 | 4.3803943 | 4.3133525 | 0 |
| 1727999820 | 4.3810855 | -0.03 | -0.58 | 4.4046382 | 4.4005895 | 4.3757122 | 0 |
| 1727913420 | 4.4066788 | -0.01 | -0.24 | 4.4173539 | 4.4314098 | 4.4031269 | 0 |
| 1727827020 | 4.4174299 | -0.04 | -0.80 | 4.4523108 | 4.4527294 | 4.4048745 | 0 |
| 1727740620 | 4.4530097 | 0 | 0.03 | 4.4529054 | 4.4742471 | 4.4481135 | 0 |
| 1727654220 | 4.4518599 | 0.01 | 0.13 | 4.4461179 | 4.4555647 | 4.4403323 | 0 |
| 1727567760 | 4.4461179 | 0 | 0.00 | 4.4461179 | 4.4461179 | 4.4461179 | 0 |
| 1727481360 | 4.4461179 | 0.01 | 0.18 | 4.4374321 | 4.4637996 | 4.4163702 | 0 |
| 1727395020 | 4.4380782 | 0.04 | 0.84 | 4.399442 | 4.4408972 | 4.3955486 | 0 |
| 1727308620 | 4.4012038 | -0.06 | -1.45 | 4.4666719 | 4.4467255 | 4.4007771 | 0 |
| 1727222220 | 4.4659694 | 0.05 | 1.04 | 4.419565 | 4.4664075 | 4.4053045 | 0 |
| 1727135820 | 4.4199805 | 0.02 | 0.52 | 4.3969123 | 4.433516 | 4.3939856 | 0 |
| 1727049420 | 4.3969672 | -0 | -0.05 | 4.3993271 | 4.4010897 | 4.3914621 | 0 |
| 1726963020 | 4.3993271 | 0 | 0.00 | 4.3993271 | 4.3993271 | 4.3993271 | 0 |
| 1726876620 | 4.3993271 | -0.01 | -0.20 | 4.4077753 | 4.4100545 | 4.3804011 | 0 |
| 1726790220 | 4.4079402 | 0.01 | 0.25 | 4.3978153 | 4.4277234 | 4.392915 | 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
