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 | -0.0004 | -0.00836662553076 | 4.7809 | 4.7965 | 4.7233 | 0 | 0 | FX |
| 4 | -0.0244 | -0.507814938917 | 4.8049 | 4.8878 | 4.7233 | 0 | 0 | FX |
| 12 | 0.1445 | 3.11691113028 | 4.636 | 4.8878 | 4.5967 | 0 | 0 | FX |
| 26 | 0.183 | 3.98042414356 | 4.5975 | 4.8878 | 4.4276 | 0 | 0 | FX |
| 52 | 0.1865 | 4.05964301263 | 4.594 | 4.8878 | 4.4276 | 0 | 0 | FX |
| 156 | 0.3438 | 7.7490026371 | 4.4367 | 5.1914 | 4.3003 | 0 | 0 | FX |
| 260 | 0.439 | 10.1117125417 | 4.3415 | 5.1914 | 3.9436 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738195020 | 4.7721 | 0 | 0.04 | 4.771 | 4.7924 | 4.7634999 | 0 |
| 1738108620 | 4.7704 | 0.01 | 0.17 | 4.7663 | 4.7771 | 4.7455 | 0 |
| 1738022220 | 4.7622 | 0.02 | 0.46 | 4.7506 | 4.7695 | 4.7233 | 0 |
| 1737935820 | 4.7406 | 0 | 0.00 | 4.7406 | 4.7406 | 4.7406 | 0 |
| 1737849420 | 4.7406 | 0 | 0.00 | 4.7406 | 4.7406 | 4.7406 | 0 |
| 1737763020 | 4.7406 | -0.04 | -0.77 | 4.7779 | 4.7775 | 4.7289 | 0 |
| 1737676620 | 4.7772 | -0 | -0.07 | 4.7809 | 4.7965 | 4.767 | 0 |
| 1737590220 | 4.7805 | -0 | -0.04 | 4.7808 | 4.7845 | 4.759 | 0 |
| 1737503820 | 4.7826 | 0.01 | 0.14 | 4.7756 | 4.8121 | 4.7686 | 0 |
| 1737417420 | 4.7760999 | -0.07 | -1.44 | 4.8389 | 4.8314 | 4.7698 | 0 |
| 1737331020 | 4.8458 | 0 | 0.00 | 4.8458 | 4.8458 | 4.8458 | 0 |
| 1737244620 | 4.8458 | 0 | 0.01 | 4.8458 | 4.8458 | 4.8455 | 0 |
| 1737158220 | 4.8455 | 0.02 | 0.31 | 4.8301999 | 4.8484999 | 4.81782 | 0 |
| 1737071820 | 4.8305 | -0 | -0.04 | 4.832 | 4.8489 | 4.8243 | 0 |
| 1736985420 | 4.8323 | 0 | 0.10 | 4.8277 | 4.849 | 4.8044 | 0 |
| 1736899020 | 4.8276 | -0.02 | -0.35 | 4.8453 | 4.8724999 | 4.8251 | 0 |
| 1736812620 | 4.8446999 | -0.01 | -0.26 | 4.8587999 | 4.8878 | 4.8387 | 0 |
| 1736726220 | 4.8571 | 0 | 0.00 | 4.8571 | 4.8571 | 4.8571 | 0 |
| 1736639820 | 4.8571 | 0 | 0.00 | 4.8571 | 4.8571 | 4.8571 | 0 |
| 1736553420 | 4.8571 | 0.03 | 0.56 | 4.8301 | 4.8698 | 4.8229 | 0 |
| 1736467020 | 4.8301999 | 0.01 | 0.19 | 4.8215 | 4.8359 | 4.8204 | 0 |
| 1736380620 | 4.8208 | 0.01 | 0.26 | 4.8088 | 4.8421 | 4.8021 | 0 |
| 1736294220 | 4.8080999 | 0.02 | 0.36 | 4.791 | 4.8107 | 4.7673 | 0 |
| 1736207820 | 4.7909 | -0.03 | -0.71 | 4.825 | 4.8255 | 4.7664 | 0 |
| 1736121420 | 4.825 | 0 | 0.00 | 4.825 | 4.825 | 4.825 | 0 |
| 1736035020 | 4.825 | 0 | 0.00 | 4.825 | 4.825 | 4.8249 | 0 |
| 1735948620 | 4.8249 | -0.02 | -0.41 | 4.8449 | 4.8471 | 4.823 | 0 |
| 1735862220 | 4.845 | 0.04 | 0.83 | 4.8049 | 4.8656 | 4.7950549 | 0 |
| 1735775820 | 4.8049 | 0.02 | 0.51 | 4.8036 | 4.8077 | 4.8003 | 0 |
| 1735689420 | 4.7805 | 0 | 0.00 | 4.7805 | 4.7805 | 4.7805 | 0 |
| 1735603020 | 4.7805 | 0.01 | 0.16 | 4.7714 | 4.797 | 4.7581 | 0 |
| 1735516620 | 4.7731 | 0 | 0.00 | 4.7731 | 4.7731 | 4.7731 | 0 |
| 1735430220 | 4.7731 | -0 | -0.01 | 4.7731 | 4.7737 | 4.7731 | 0 |
| 1735343760 | 4.7737 | -0 | -0.01 | 4.7734 | 4.7826 | 4.765 | 0 |
| 1735257420 | 4.7741 | -0.01 | -0.18 | 4.7846 | 4.788 | 4.7657 | 0 |
| 1735171020 | 4.7828 | -0 | -0.03 | 4.7843 | 4.7859999 | 4.779465 | 0 |
| 1735084620 | 4.7843 | 0 | 0.04 | 4.7825 | 4.7909 | 4.778735 | 0 |
| 1734998220 | 4.7824 | 0.01 | 0.23 | 4.7671 | 4.7925 | 4.7632 | 0 |
| 1734911820 | 4.7716 | 0 | 0.00 | 4.7716 | 4.7716 | 4.7716 | 0 |
| 1734825420 | 4.7716 | 0 | 0.00 | 4.7716 | 4.7716 | 4.7716 | 0 |
| 1734739020 | 4.7716 | -0.03 | -0.62 | 4.801 | 4.8109 | 4.7623 | 0 |
| 1734652620 | 4.8013 | -0.01 | -0.11 | 4.8056 | 4.8048 | 4.7723 | 0 |
| 1734566220 | 4.8064 | 0.07 | 1.38 | 4.7415 | 4.8076 | 4.7331 | 0 |
| 1734479820 | 4.7409 | 0.01 | 0.21 | 4.7311 | 4.7491 | 4.7313 | 0 |
| 1734393420 | 4.7312 | -0 | -0.09 | 4.7267 | 4.752 | 4.7226 | 0 |
| 1734307020 | 4.7356 | -0 | -0.02 | 4.7356 | 4.7356 | 4.7356 | 0 |
| 1734220620 | 4.7366 | 0 | 0.00 | 4.7366 | 4.7366 | 4.7366 | 0 |
| 1734134220 | 4.7366 | -0.01 | -0.21 | 4.7468 | 4.7558 | 4.7253999 | 0 |
| 1734047820 | 4.7466 | 0.02 | 0.40 | 4.7281 | 4.7508 | 4.7164 | 0 |
| 1733961420 | 4.7278 | 0.01 | 0.17 | 4.7194 | 4.7394999 | 4.71407 | 0 |
| 1733875020 | 4.7196 | 0.01 | 0.18 | 4.711 | 4.734445 | 4.7038 | 0 |
| 1733788620 | 4.7109 | 0.01 | 0.17 | 4.7032 | 4.7173999 | 4.6931 | 0 |
| 1733702220 | 4.7028 | 0 | 0.00 | 4.7028 | 4.7028 | 4.7028 | 0 |
| 1733615820 | 4.7028 | 0 | 0.00 | 4.7028 | 4.7028 | 4.7028 | 0 |
| 1733529420 | 4.7028 | 0 | 0.01 | 4.7022 | 4.714 | 4.6826 | 0 |
| 1733443020 | 4.7023 | -0.03 | -0.65 | 4.7331 | 4.7345 | 4.700475 | 0 |
| 1733356620 | 4.7332 | -0 | -0.03 | 4.7346 | 4.7526 | 4.7196 | 0 |
| 1733270220 | 4.7344 | -0.01 | -0.11 | 4.7398 | 4.7492 | 4.7234999 | 0 |
| 1733183820 | 4.7397 | 0.03 | 0.59 | 4.7213 | 4.7574 | 4.7145 | 0 |
| 1733097420 | 4.71208 | 0.01 | 0.17 | 4.7043 | 4.71208 | 4.7043 | 0 |
| 1733011020 | 4.7043 | 0 | 0.00 | 4.7043 | 4.7043 | 4.7043 | 0 |
| 1732924620 | 4.7043 | -0.01 | -0.18 | 4.7116 | 4.72775 | 4.6966 | 0 |
| 1732838220 | 4.713 | 0 | 0.04 | 4.7112999 | 4.7272 | 4.712 | 0 |
| 1732751820 | 4.7111 | -0.03 | -0.70 | 4.7434 | 4.7518 | 4.7006 | 0 |
| 1732665420 | 4.7443 | -0.01 | -0.26 | 4.7652 | 4.7591 | 4.7198 | 0 |
| 1732579020 | 4.7568 | -0.02 | -0.45 | 4.7499 | 4.7795 | 4.7253999 | 0 |
| 1732492620 | 4.7782 | 0 | 0.00 | 4.7782 | 4.7782 | 4.7782 | 0 |
| 1732406220 | 4.7782 | 0 | 0.03 | 4.7782 | 4.7782 | 4.7766 | 0 |
| 1732319820 | 4.7766 | 0.02 | 0.50 | 4.7532 | 4.8146 | 4.7402 | 0 |
| 1732233420 | 4.753 | 0.03 | 0.72 | 4.7184 | 4.7562 | 4.715 | 0 |
| 1732147020 | 4.7189 | 0.03 | 0.57 | 4.6914999 | 4.7363 | 4.6964 | 0 |
| 1732060620 | 4.692 | -0 | -0.09 | 4.6969 | 4.7288 | 4.6905 | 0 |
| 1731974220 | 4.6964 | -0.03 | -0.58 | 4.7213 | 4.7249 | 4.6913 | 0 |
| 1731887820 | 4.72391 | -0 | -0.03 | 4.72391 | 4.7252 | 4.72391 | 0 |
| 1731801420 | 4.7252 | 0 | 0.03 | 4.7252 | 4.7252 | 4.7252 | 0 |
| 1731715020 | 4.7237 | -0 | -0.06 | 4.7263 | 4.7323 | 4.6988 | 0 |
| 1731628620 | 4.7264 | 0.02 | 0.33 | 4.7102 | 4.7401 | 4.7013999 | 0 |
| 1731542220 | 4.7109 | 0.02 | 0.51 | 4.6872 | 4.7139 | 4.6706 | 0 |
| 1731455820 | 4.687 | 0.02 | 0.40 | 4.6666999 | 4.6969 | 4.6744 | 0 |
| 1731369420 | 4.6682 | 0.04 | 0.85 | 4.6407 | 4.6814 | 4.6395 | 0 |
| 1731283020 | 4.62889 | -0.01 | -0.28 | 4.62889 | 4.6417 | 4.62889 | 0 |
| 1731196620 | 4.6421 | 0 | 0.00 | 4.6421 | 4.6421 | 4.6421 | 0 |
| 1731110220 | 4.6421 | 0.03 | 0.71 | 4.6093 | 4.6554 | 4.60294 | 0 |
| 1731023820 | 4.6093 | -0.03 | -0.57 | 4.636 | 4.638 | 4.5967 | 0 |
| 1730937420 | 4.6357 | 0.09 | 1.87 | 4.5511 | 4.6576 | 4.6096 | 0 |
| 1730851020 | 4.5504 | -0.02 | -0.54 | 4.5758 | 4.579 | 4.5485 | 0 |
| 1730764620 | 4.5753 | -0.01 | -0.21 | 4.5618999 | 4.58375 | 4.5568 | 0 |
| 1730678220 | 4.5849399 | -0.01 | -0.12 | 4.5849399 | 4.5904 | 4.5849399 | 0 |
| 1730591820 | 4.5904 | 0 | 0.00 | 4.5904 | 4.5904 | 4.5904 | 0 |
| 1730505420 | 4.5904 | 0.02 | 0.43 | 4.5706 | 4.5916 | 4.5615 | 0 |
| 1730419020 | 4.5706 | -0.01 | -0.24 | 4.5819 | 4.5862999 | 4.5681 | 0 |
| 1730332620 | 4.5815 | -0.02 | -0.35 | 4.5975 | 4.6075 | 4.5752 | 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
