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 | 0.041 | 0.97619047619 | 4.2 | 4.246 | 4.1905 | 0 | 0 | FX |
| 4 | 0.006 | 0.141676505313 | 4.235 | 4.295 | 4.1905 | 0 | 0 | FX |
| 12 | -0.1765 | -3.99547255235 | 4.4175 | 4.418 | 4.1905 | 0 | 0 | FX |
| 26 | -0.2465 | -5.4930362117 | 4.4875 | 4.511 | 4.1905 | 0 | 0 | FX |
| 52 | -0.4695 | -9.96709478824 | 4.7105 | 4.712 | 4.1035 | 0 | 0 | FX |
| 156 | -0.187 | -4.22312556459 | 4.428 | 22777.275 | 4.1035 | 0 | 0 | FX |
| 260 | -0.0345 | -0.806923166881 | 4.2755 | 22777.275 | 3.9975 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1751932620 | 4.236 | 0.01 | 0.36 | 4.22 | 4.2425 | 4.234 | 0 |
| 1751846220 | 4.221 | 0 | 0.00 | 4.221 | 4.221 | 4.221 | 0 |
| 1751759820 | 4.221 | 0 | 0.00 | 4.221 | 4.221 | 4.221 | 0 |
| 1751673420 | 4.221 | -0 | -0.04 | 4.23 | 4.229 | 4.2165 | 0 |
| 1751587020 | 4.2225 | -0.01 | -0.15 | 4.2225 | 4.224 | 4.2159 | 0 |
| 1751500620 | 4.229 | 0.03 | 0.75 | 4.2074999 | 4.2291 | 4.2165 | 0 |
| 1751414220 | 4.1975 | -0.01 | -0.34 | 4.2 | 4.199 | 4.1905 | 0 |
| 1751327820 | 4.212 | -0.02 | -0.39 | 4.2275 | 4.2175 | 4.21 | 0 |
| 1751241420 | 4.2285 | 0 | 0.00 | 4.2285 | 4.2285 | 4.2285 | 0 |
| 1751155020 | 4.2285 | 0 | 0.00 | 4.2285 | 4.2285 | 4.2285 | 0 |
| 1751068620 | 4.2285 | 0 | 0.00 | 4.2285 | 4.2285 | 4.2285 | 0 |
| 1750982220 | 4.2285 | -0.01 | -0.24 | 4.235 | 4.231 | 4.2175 | 0 |
| 1750895820 | 4.2385 | 0 | 0.06 | 4.236 | 4.239 | 4.2354 | 0 |
| 1750809420 | 4.236 | -0.04 | -1.03 | 4.2625 | 4.2556 | 4.236 | 0 |
| 1750723020 | 4.28 | 0.03 | 0.59 | 4.26 | 4.295 | 4.2525 | 0 |
| 1750636620 | 4.255 | 0 | 0.06 | 4.2525 | 4.255 | 4.2525 | 0 |
| 1750550220 | 4.2525 | 0 | 0.00 | 4.2525 | 4.2525 | 4.2525 | 0 |
| 1750463820 | 4.2525 | -0.01 | -0.18 | 4.25 | 4.2636 | 4.2525 | 0 |
| 1750377420 | 4.26 | 0.01 | 0.22 | 4.2525 | 4.2634999 | 4.257 | 0 |
| 1750291020 | 4.2505 | 0.01 | 0.34 | 4.2474999 | 4.2515 | 4.236 | 0 |
| 1750204620 | 4.236 | -0.01 | -0.15 | 4.245 | 4.2474999 | 4.236 | 0 |
| 1750118220 | 4.2425 | -0 | -0.07 | 4.25 | 4.246 | 4.239 | 0 |
| 1750031820 | 4.2455 | 0 | 0.00 | 4.2455 | 4.2455 | 4.2455 | 0 |
| 1749945420 | 4.2455 | 0 | 0.00 | 4.2455 | 4.2455 | 4.2455 | 0 |
| 1749859020 | 4.2455 | 0.02 | 0.58 | 4.2175 | 4.2525 | 4.2429 | 0 |
| 1749772620 | 4.221 | -0.01 | -0.35 | 4.2295 | 4.2305 | 4.221 | 0 |
| 1749686220 | 4.2358 | 0 | 0.01 | 4.2355 | 4.2411 | 4.234 | 0 |
| 1749599820 | 4.2355 | 0 | 0.12 | 4.235 | 4.2385 | 4.234 | 0 |
| 1749513420 | 4.2305 | 0 | 0.07 | 4.2425 | 4.2385 | 4.2305 | 0 |
| 1749427020 | 4.2275 | 0 | 0.00 | 4.2275 | 4.2275 | 4.2275 | 0 |
| 1749340620 | 4.2275 | 0 | 0.00 | 4.2275 | 4.2275 | 4.2275 | 0 |
| 1749254220 | 4.2275 | -0 | -0.05 | 4.2295 | 4.2326 | 4.2274 | 0 |
| 1749167820 | 4.2295 | -0.02 | -0.41 | 4.247 | 4.245 | 4.2279 | 0 |
| 1749081420 | 4.247 | 0 | 0.05 | 4.25 | 4.2556 | 4.245 | 0 |
| 1748995020 | 4.245 | -0.01 | -0.27 | 4.255 | 4.25 | 4.2439 | 0 |
| 1748908620 | 4.2565 | 0 | 0.00 | 4.2565 | 4.2565 | 4.2565 | 0 |
| 1748822220 | 4.2565 | 0 | 0.00 | 4.2565 | 4.2565 | 4.2565 | 0 |
| 1748735820 | 4.2565 | 0 | 0.00 | 4.2565 | 4.2565 | 4.2565 | 0 |
| 1748649420 | 4.2565 | 0.02 | 0.39 | 4.2375 | 4.26 | 4.239 | 0 |
| 1748563020 | 4.24 | 0 | 0.12 | 4.24 | 4.2465 | 4.2339 | 0 |
| 1748476620 | 4.235 | -0.01 | -0.18 | 4.245 | 4.251 | 4.224 | 0 |
| 1748390220 | 4.2425 | 0.02 | 0.56 | 4.215 | 4.2425 | 4.2099 | 0 |
| 1748303820 | 4.219 | -0.01 | -0.28 | 4.227 | 4.2205 | 4.205 | 0 |
| 1748217420 | 4.231 | 0 | 0.00 | 4.231 | 4.231 | 4.231 | 0 |
| 1748131020 | 4.231 | 0 | 0.00 | 4.231 | 4.231 | 4.231 | 0 |
| 1748044620 | 4.231 | -0.04 | -1.03 | 4.2699999 | 4.2554 | 4.2308 | 0 |
| 1747958220 | 4.275 | 0.01 | 0.12 | 4.275 | 4.275 | 4.2575 | 0 |
| 1747871820 | 4.2699999 | -0.03 | -0.66 | 4.2875 | 4.274 | 4.2625 | 0 |
| 1747785420 | 4.2985 | 0.01 | 0.17 | 4.295 | 4.3 | 4.284 | 0 |
| 1747699020 | 4.291 | -0.01 | -0.12 | 4.3 | 4.311 | 4.291 | 0 |
| 1747612620 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1747526220 | 4.296 | 0 | 0.00 | 4.296 | 4.296 | 4.296 | 0 |
| 1747439820 | 4.296 | 0.01 | 0.32 | 4.28 | 4.296 | 4.2664 | 0 |
| 1747353420 | 4.2825 | -0.01 | -0.17 | 4.295 | 4.29 | 4.2771 | 0 |
| 1747267020 | 4.29 | -0.03 | -0.75 | 4.316 | 4.315 | 4.284 | 0 |
| 1747180620 | 4.3225 | 0.03 | 0.59 | 4.33 | 4.3275 | 4.3175 | 0 |
| 1747094220 | 4.297 | 0 | 0.00 | 4.297 | 4.297 | 4.297 | 0 |
| 1747007820 | 4.297 | 0 | 0.00 | 4.297 | 4.297 | 4.297 | 0 |
| 1746921420 | 4.297 | 0 | 0.00 | 4.297 | 4.297 | 4.297 | 0 |
| 1746835020 | 4.297 | 0.02 | 0.37 | 4.285 | 4.32 | 4.2965 | 0 |
| 1746748620 | 4.281 | 0.04 | 0.99 | 4.239 | 4.284 | 4.2664 | 0 |
| 1746662220 | 4.239 | 0.01 | 0.15 | 4.2325 | 4.2425 | 4.2355 | 0 |
| 1746575820 | 4.2325 | 0.03 | 0.77 | 4.2025 | 4.2386 | 4.2185 | 0 |
| 1746489420 | 4.2 | -0.06 | -1.41 | 4.255 | 4.2185 | 4.1949 | 0 |
| 1746403020 | 4.26 | -0 | -0.04 | 4.2615 | 4.2615 | 4.26 | 0 |
| 1746316620 | 4.2615 | 0 | 0.00 | 4.2615 | 4.2615 | 4.2615 | 0 |
| 1746230220 | 4.2615 | -0.06 | -1.35 | 4.325 | 4.2995 | 4.255 | 0 |
| 1746143820 | 4.32 | 0.01 | 0.13 | 4.3145 | 4.32 | 4.3145 | 0 |
| 1746057420 | 4.3145 | -0.01 | -0.30 | 4.325 | 4.321 | 4.3038999 | 0 |
| 1745971020 | 4.3275 | -0.04 | -0.81 | 4.36 | 4.334 | 4.3189 | 0 |
| 1745884620 | 4.363 | -0.01 | -0.33 | 4.3775 | 4.374 | 4.362 | 0 |
| 1745798220 | 4.3775 | 0 | 0.08 | 4.374 | 4.3775 | 4.374 | 0 |
| 1745711820 | 4.374 | 0 | 0.00 | 4.374 | 4.374 | 4.374 | 0 |
| 1745625420 | 4.374 | 0 | 0.02 | 4.3715 | 4.3815 | 4.3709 | 0 |
| 1745539020 | 4.373 | -0.02 | -0.41 | 4.4 | 4.3905 | 4.3689 | 0 |
| 1745452620 | 4.391 | 0 | 0.00 | 4.3925 | 4.4086 | 4.391 | 0 |
| 1745366220 | 4.391 | 0.02 | 0.49 | 4.3785 | 4.3921 | 4.3775 | 0 |
| 1745279820 | 4.3695 | -0.04 | -0.81 | 4.4025 | 4.388 | 4.3689 | 0 |
| 1745193420 | 4.405 | -0 | -0.06 | 4.4135 | 4.4135 | 4.405 | 0 |
| 1745107020 | 4.4075 | -0 | -0.07 | 4.4075 | 4.4075 | 4.4075 | 0 |
| 1745020620 | 4.4105 | 0 | 0.00 | 4.4105 | 4.4105 | 4.4105 | 0 |
| 1744934220 | 4.4105 | 0 | 0.00 | 4.4105 | 4.4105 | 4.4105 | 0 |
| 1744847820 | 4.4105 | -0 | -0.05 | 4.415 | 4.418 | 4.4075 | 0 |
| 1744761420 | 4.4125 | -0 | -0.06 | 4.4175 | 4.417 | 4.409 | 0 |
| 1744675020 | 4.415 | -0.01 | -0.17 | 4.425 | 4.4305 | 4.405 | 0 |
| 1744588620 | 4.4225 | 0 | 0.00 | 4.4225 | 4.4225 | 4.4225 | 0 |
| 1744502220 | 4.4225 | 0 | 0.00 | 4.4225 | 4.4225 | 4.4225 | 0 |
| 1744415820 | 4.4225 | -0.03 | -0.73 | 4.455 | 4.4395 | 4.416 | 0 |
| 1744329420 | 4.455 | -0.04 | -0.91 | 4.496 | 4.4776 | 4.455 | 0 |
| 1744243020 | 4.496 | 0.01 | 0.11 | 4.5025 | 4.5025 | 4.4924 | 0 |
| 1744156620 | 4.491 | 0.01 | 0.25 | 4.49 | 4.5 | 4.4805 | 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
