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 | -0.0052436 | -0.0952293623601 | 5.5062849 | 5.5779373 | 5.4704437 | 0 | 0 | FX |
| 4 | -0.0180883 | -0.327738272354 | 5.5191296 | 5.6677526 | 5.4280211 | 0 | 0 | FX |
| 12 | 0.1003072 | 1.85728825272 | 5.4007341 | 5.6677526 | 5.3466217 | 0 | 0 | FX |
| 26 | 0.5097866 | 10.2135961926 | 4.9912547 | 5.6677526 | 4.9858253 | 0 | 0 | FX |
| 52 | 1.0752355 | 24.2946832416 | 4.4258058 | 5.6677526 | 4.3967223 | 0 | 0 | FX |
| 156 | 0.1659401 | 3.1103458731 | 5.3351012 | 5.7715208 | 4.3967223 | 0 | 0 | FX |
| 260 | 0.0204639 | 0.373389489947 | 5.4805774 | 7.504178 | 0.49709 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739750220 | 5.4812043 | 0 | 0.00 | 5.4812043 | 5.4812043 | 5.4812043 | 0 |
| 1739663820 | 5.4812043 | 0 | 0.00 | 5.4812043 | 5.4812043 | 5.4812043 | 0 |
| 1739577420 | 5.4812043 | -0.05 | -0.82 | 5.5281996 | 5.5317012 | 5.4704437 | 0 |
| 1739491020 | 5.526699 | -0.02 | -0.33 | 5.5449963 | 5.57415 | 5.5114221 | 0 |
| 1739404620 | 5.5452562 | -0.02 | -0.28 | 5.5601697 | 5.5779373 | 5.51196 | 0 |
| 1739318220 | 5.5610443 | 0.02 | 0.36 | 5.5404498 | 5.5657088 | 5.5404498 | 0 |
| 1739231820 | 5.540854 | 0.04 | 0.67 | 5.5062849 | 5.5666258 | 5.4986393 | 0 |
| 1739145420 | 5.5039653 | 0 | 0.00 | 5.5039653 | 5.5039653 | 5.5039653 | 0 |
| 1739059020 | 5.5039653 | 0 | 0.00 | 5.5039653 | 5.5039653 | 5.5039653 | 0 |
| 1738972620 | 5.5039653 | -0.01 | -0.24 | 5.5173591 | 5.5469883 | 5.4832313 | 0 |
| 1738886220 | 5.5169825 | -0.02 | -0.35 | 5.5364071 | 5.5543884 | 5.5036613 | 0 |
| 1738799820 | 5.5362778 | -0.03 | -0.48 | 5.5635227 | 5.60842 | 5.5283238 | 0 |
| 1738713420 | 5.5629738 | 0.05 | 0.94 | 5.5117103 | 5.5905787 | 5.4845344 | 0 |
| 1738627020 | 5.5110823 | -0.11 | -1.98 | 5.6205212 | 5.6677526 | 5.4923588 | 0 |
| 1738540620 | 5.6223088 | 0.12 | 2.24 | 5.5704811 | 5.6517617 | 5.4992357 | 0 |
| 1738454220 | 5.4992357 | 0 | 0.00 | 5.4992357 | 5.4992357 | 5.4992357 | 0 |
| 1738367820 | 5.4992357 | -0.07 | -1.22 | 5.5671224 | 5.5768852 | 5.4992357 | 0 |
| 1738281420 | 5.5673813 | 0.06 | 1.13 | 5.5047361 | 5.5911668 | 5.4748133 | 0 |
| 1738195020 | 5.5053281 | 0.01 | 0.14 | 5.4970764 | 5.5306821 | 5.4702646 | 0 |
| 1738108620 | 5.4976534 | -0.04 | -0.74 | 5.53849 | 5.541494 | 5.4879725 | 0 |
| 1738022220 | 5.5388863 | 0.07 | 1.37 | 5.4954547 | 5.5629569 | 5.4824738 | 0 |
| 1737935820 | 5.463895 | 0 | 0.00 | 5.463895 | 5.463895 | 5.463895 | 0 |
| 1737849420 | 5.463895 | 0 | 0.00 | 5.463895 | 5.463895 | 5.463895 | 0 |
| 1737763020 | 5.463895 | -0.02 | -0.43 | 5.4864305 | 5.5055569 | 5.428021 | 0 |
| 1737676620 | 5.4874773 | 0.01 | 0.17 | 5.4781782 | 5.5143913 | 5.46565 | 0 |
| 1737590220 | 5.4784041 | -0.08 | -1.47 | 5.560606 | 5.5621314 | 5.4732876 | 0 |
| 1737503820 | 5.5600243 | 0.03 | 0.55 | 5.52993 | 5.5819513 | 5.5314664 | 0 |
| 1737417420 | 5.5296325 | 0.01 | 0.21 | 5.5191296 | 5.5765398 | 5.5080098 | 0 |
| 1737331020 | 5.5182144 | 0.01 | 0.10 | 5.5319753 | 5.5319753 | 5.5062608 | 0 |
| 1737244620 | 5.5124828 | 0 | 0.00 | 5.5319753 | 5.5319753 | 5.5124828 | 0 |
| 1737158220 | 5.5124828 | -0.03 | -0.55 | 5.5423745 | 5.5674482 | 5.4957013 | 0 |
| 1737071820 | 5.5428007 | 0.12 | 2.26 | 5.4204086 | 5.5505319 | 5.4281155 | 0 |
| 1736985420 | 5.4200612 | -0.03 | -0.63 | 5.4539885 | 5.4652206 | 5.4126244 | 0 |
| 1736899020 | 5.4543367 | -0.05 | -0.89 | 5.5039007 | 5.515408 | 5.426998 | 0 |
| 1736812620 | 5.5031466 | 0.03 | 0.54 | 5.4735457 | 5.536303 | 5.4625306 | 0 |
| 1736726220 | 5.4735585 | 0.03 | 0.47 | 5.4717167 | 5.4826776 | 5.4479814 | 0 |
| 1736639820 | 5.4479814 | -0.08 | -1.47 | 5.4479814 | 5.5293434 | 5.4479814 | 0 |
| 1736553420 | 5.5293434 | 0.1 | 1.80 | 5.4326381 | 5.5631368 | 5.4244991 | 0 |
| 1736467020 | 5.4313138 | 0.02 | 0.30 | 5.4154002 | 5.4359297 | 5.4069016 | 0 |
| 1736380620 | 5.4152202 | 0.05 | 0.92 | 5.3661299 | 5.4312273 | 5.3544436 | 0 |
| 1736294220 | 5.3660917 | -0.02 | -0.35 | 5.3859886 | 5.4098339 | 5.3583909 | 0 |
| 1736207820 | 5.3851865 | -0.11 | -2.09 | 5.4998188 | 5.5258459 | 5.368978 | 0 |
| 1736121420 | 5.4999094 | -0.01 | -0.11 | 5.4858998 | 5.5061833 | 5.4858998 | 0 |
| 1736035020 | 5.5061833 | 0 | 0.00 | 5.4858998 | 5.5061833 | 5.4858998 | 0 |
| 1735948620 | 5.5061833 | 0.05 | 0.99 | 5.4497165 | 5.5166873 | 5.4363308 | 0 |
| 1735862220 | 5.4520355 | -0.06 | -1.13 | 5.5150581 | 5.5306106 | 5.4365885 | 0 |
| 1735775820 | 5.5144445 | 0.03 | 0.51 | 5.5107222 | 5.5220759 | 5.5071941 | 0 |
| 1735689420 | 5.4865037 | 0 | 0.00 | 5.4865037 | 5.4865037 | 5.4865037 | 0 |
| 1735603020 | 5.4865037 | 0.06 | 1.12 | 5.4271433 | 5.4945095 | 5.4062156 | 0 |
| 1735516620 | 5.4259401 | 0 | 0.01 | 5.4107211 | 5.4288162 | 5.4107211 | 0 |
| 1735430220 | 5.4252105 | 0 | 0.00 | 5.4107211 | 5.4252105 | 5.4107211 | 0 |
| 1735343760 | 5.4252105 | -0.02 | -0.35 | 5.4443267 | 5.4732871 | 5.3895758 | 0 |
| 1735257420 | 5.4440167 | 0.03 | 0.49 | 5.4175364 | 5.4483827 | 5.4072543 | 0 |
| 1735171020 | 5.4174072 | -0 | -0.08 | 5.4229215 | 5.4476077 | 5.4158959 | 0 |
| 1735084620 | 5.4216195 | 0 | 0.08 | 5.4137837 | 5.4274826 | 5.3919622 | 0 |
| 1734998220 | 5.417385 | 0.01 | 0.11 | 5.4105074 | 5.4349324 | 5.3838935 | 0 |
| 1734911820 | 5.4113086 | -0 | -0.00 | 5.4444128 | 5.4444128 | 5.4084853 | 0 |
| 1734825420 | 5.4115412 | 0 | 0.00 | 5.4444128 | 5.4444128 | 5.4115412 | 0 |
| 1734739020 | 5.4115412 | -0.02 | -0.35 | 5.430646 | 5.4419965 | 5.3992402 | 0 |
| 1734652620 | 5.43044 | 0.05 | 0.91 | 5.3807016 | 5.4824394 | 5.3881849 | 0 |
| 1734566220 | 5.3815685 | -0.02 | -0.36 | 5.4004999 | 5.4180227 | 5.3733841 | 0 |
| 1734479820 | 5.4011885 | -0.01 | -0.25 | 5.4151966 | 5.4353287 | 5.3815869 | 0 |
| 1734393420 | 5.4144935 | 0.02 | 0.36 | 5.391805 | 5.4230032 | 5.3819343 | 0 |
| 1734307020 | 5.3948273 | 0 | 0.00 | 5.3948273 | 5.3948273 | 5.3948273 | 0 |
| 1734220620 | 5.3948273 | 0 | 0.00 | 5.3948273 | 5.3948273 | 5.3948273 | 0 |
| 1734134220 | 5.3948273 | -0.01 | -0.23 | 5.4069399 | 5.4287371 | 5.3466217 | 0 |
| 1734047820 | 5.4071698 | -0.02 | -0.36 | 5.4261411 | 5.4345829 | 5.3953393 | 0 |
| 1733961420 | 5.4264747 | 0 | 0.07 | 5.4229541 | 5.4639109 | 5.4031532 | 0 |
| 1733875020 | 5.4225456 | -0.02 | -0.35 | 5.4415718 | 5.4516787 | 5.4087807 | 0 |
| 1733788620 | 5.4417373 | 0.04 | 0.65 | 5.4066193 | 5.4441176 | 5.391694 | 0 |
| 1733702220 | 5.4064164 | -0 | -0.05 | 5.4213034 | 5.415667 | 5.4033185 | 0 |
| 1733615820 | 5.4089525 | 0 | 0.00 | 5.4089525 | 5.4089525 | 5.4089525 | 0 |
| 1733529420 | 5.4089525 | -0.02 | -0.39 | 5.4304265 | 5.4367479 | 5.3947375 | 0 |
| 1733443020 | 5.4299314 | -0.01 | -0.16 | 5.4402399 | 5.4455764 | 5.4040492 | 0 |
| 1733356620 | 5.4386988 | 0.02 | 0.37 | 5.4181234 | 5.4508622 | 5.4107781 | 0 |
| 1733270220 | 5.4184786 | -0.03 | -0.54 | 5.4478473 | 5.460339 | 5.4086342 | 0 |
| 1733183820 | 5.4477583 | 0.01 | 0.27 | 5.4334083 | 5.4985894 | 5.4241317 | 0 |
| 1733097420 | 5.4329027 | -0.02 | -0.28 | 5.4487892 | 5.4565517 | 5.4309084 | 0 |
| 1733011020 | 5.4482837 | 0 | 0.00 | 5.4487892 | 5.4487892 | 5.4482837 | 0 |
| 1732924620 | 5.4482837 | -0.01 | -0.13 | 5.4552778 | 5.477279 | 5.4032531 | 0 |
| 1732838220 | 5.4554295 | -0.04 | -0.66 | 5.4924791 | 5.4560989 | 5.3710597 | 0 |
| 1732751820 | 5.4916588 | 0.03 | 0.47 | 5.4660717 | 5.5339461 | 5.4607279 | 0 |
| 1732665420 | 5.4660566 | 0.05 | 0.87 | 5.4194148 | 5.4976053 | 5.419163 | 0 |
| 1732579020 | 5.4187725 | 0.03 | 0.47 | 5.4003797 | 5.4344309 | 5.3484669 | 0 |
| 1732492620 | 5.3935443 | 0 | 0.00 | 5.3935443 | 5.3935443 | 5.3935443 | 0 |
| 1732406220 | 5.3935443 | 0 | 0.00 | 5.3935443 | 5.3935443 | 5.3935443 | 0 |
| 1732319820 | 5.3935443 | 0.04 | 0.81 | 5.3505041 | 5.4147974 | 5.3031205 | 0 |
| 1732233420 | 5.3503916 | 0.01 | 0.19 | 5.3406775 | 5.3732514 | 5.3289308 | 0 |
| 1732147020 | 5.3400283 | 0.02 | 0.34 | 5.3195868 | 5.3480676 | 5.3063592 | 0 |
| 1732060620 | 5.3220941 | -0.02 | -0.43 | 5.3448293 | 5.3694833 | 5.3005264 | 0 |
| 1731974220 | 5.3453034 | 0 | 0.03 | 5.3443243 | 5.3800617 | 5.3413483 | 0 |
| 1731887820 | 5.3436643 | 0 | 0.05 | 5.3430355 | 5.3482093 | 5.336218 | 0 |
| 1731801420 | 5.3408128 | 0 | 0.00 | 5.3648453 | 5.3408128 | 5.3408128 | 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
