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 | 0.125 | 3.0303030303 | 4.125 | 4.625 | 4.125 | 435509 | 4.14245384 | DE |
| 4 | 0.5 | 13.3333333333 | 3.75 | 4.625 | 3.75 | 393713 | 4.05751222 | DE |
| 12 | 0.25 | 6.25 | 4 | 4.625 | 3.3 | 692551 | 3.87685686 | DE |
| 26 | -0.5 | -10.5263157895 | 4.75 | 5.25 | 3.3 | 535389 | 4.21413873 | DE |
| 52 | -0.225 | -5.02793296089 | 4.475 | 6.25 | 3.3 | 569327 | 4.50689134 | DE |
| 156 | -0.2 | -4.49438202247 | 4.45 | 7.7 | 3 | 949195 | 4.66618505 | DE |
| 260 | -0.25 | -5.55555555556 | 4.5 | 9.575 | 3 | 810862 | 5.03578134 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738171800 | 4.25 | 0.13 | 3.03 | 4.125 | 4.25 | 4.125 | 304052 |
| 1738085400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 716921 |
| 1737999000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 991460 |
| 1737739800 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 135187 |
| 1737653400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 29924 |
| 1737567000 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 3294 |
| 1737480600 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 3.885 | 166301 |
| 1737394200 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 18865 |
| 1737135000 | 4.125 | 0.38 | 10.00 | 3.75 | 4.125 | 3.75 | 397605 |
| 1737048600 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 28018 |
| 1736962200 | 3.75 | -0.13 | -3.23 | 3.875 | 3.875 | 3.75 | 1056171 |
| 1736875800 | 3.875 | -0.25 | -6.06 | 4.125 | 4.125 | 3.875 | 161557 |
| 1736789400 | 4.125 | 0 | 0.00 | 4.125 | 4.125 | 4.125 | 426747 |
| 1736530200 | 4.125 | -0.13 | -2.94 | 4.25 | 4.25 | 4.125 | 389674 |
| 1736443800 | 4.25 | 0.5 | 13.33 | 3.975 | 4.25 | 3.975 | 1896424 |
| 1736357400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 36249 |
| 1736271000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 113604 |
| 1736184600 | 3.75 | -0.1 | -2.60 | 3.85 | 3.85 | 3.75 | 2987 |
| 1735925400 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 725062 |
| 1735839000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 274156 |
| 1735666200 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 54062 |
| 1735579800 | 3.75 | 0.25 | 7.14 | 3.75 | 3.75 | 3.75 | 181990 |
| 1735320600 | 3.5 | -0.25 | -6.67 | 3.75 | 3.75 | 3.5 | 263427 |
| 1735061400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 20313 |
| 1734975000 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 117568 |
| 1734715800 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 30165 |
| 1734629400 | 3.75 | -0.15 | -3.85 | 3.75 | 3.75 | 3.75 | 91949 |
| 1734543000 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 9901 |
| 1734456600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 462028 |
| 1734370200 | 3.95 | 0.1 | 2.60 | 3.85 | 3.95 | 3.85 | 182245 |
| 1734111000 | 3.85 | 0.1 | 2.67 | 3.75 | 3.85 | 3.75 | 833161 |
| 1734024600 | 3.75 | 0.13 | 3.45 | 3.625 | 3.75 | 3.625 | 1050701 |
| 1733938200 | 3.625 | -0.13 | -3.33 | 3.75 | 3.75 | 3.625 | 616743 |
| 1733851800 | 3.75 | -0.25 | -6.25 | 3.75 | 3.75 | 3.7 | 264231 |
| 1733765400 | 4 | 0.25 | 6.67 | 3.75 | 4 | 3.75 | 601518 |
| 1733506200 | 3.75 | 0.05 | 1.35 | 3.7 | 3.75 | 3.525 | 997667 |
| 1733419800 | 3.7 | -0.15 | -3.90 | 3.85 | 3.85 | 3.7 | 802772 |
| 1733333400 | 3.85 | 0.15 | 4.05 | 3.85 | 3.85 | 3.85 | 56834 |
| 1733247000 | 3.7 | 0 | 0.00 | 3.75 | 3.85 | 3.7 | 294361 |
| 1733160600 | 3.7 | 0 | 0.00 | 3.7 | 3.7 | 3.7 | 88987 |
| 1732901400 | 3.7 | -0.35 | -8.64 | 4.05 | 4.05 | 3.7 | 1213585 |
| 1732815000 | 4.05 | 0.15 | 3.85 | 3.95 | 4.05 | 3.95 | 717078 |
| 1732728600 | 3.9 | -0.05 | -1.27 | 3.95 | 3.95 | 3.9 | 426482 |
| 1732642200 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 0 |
| 1732555800 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 62155 |
| 1732296600 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.95 | 65524 |
| 1732210200 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.95 | 1045674 |
| 1732123800 | 4 | 0 | 0.00 | 4 | 4 | 4 | 86674 |
| 1732037400 | 4 | 0 | 0.00 | 4 | 4 | 4 | 716201 |
| 1731951000 | 4 | 0.05 | 1.27 | 4 | 4 | 3.95 | 486883 |
| 1731691800 | 3.95 | -0.05 | -1.25 | 4 | 4 | 3.9 | 1733695 |
| 1731605400 | 4 | 0.13 | 3.36 | 3.85 | 4 | 3.8 | 3373151 |
| 1731519000 | 3.87 | -0.03 | -0.77 | 3.95 | 3.95 | 3.85 | 917506 |
| 1731432600 | 3.9 | 0.3 | 8.33 | 3.6 | 3.9 | 3.6 | 3431526 |
| 1731346200 | 3.6 | -0.2 | -5.26 | 3.8 | 3.8 | 3.3 | 3702699 |
| 1731087000 | 3.8 | -0.1 | -2.56 | 3.9 | 3.9 | 3.7 | 6026027 |
| 1731000600 | 3.9 | -0.1 | -2.50 | 4 | 4 | 3.9 | 1202717 |
| 1730914200 | 4 | -0.65 | -13.98 | 4.4 | 4.4 | 3.75 | 5181731 |
| 1730827800 | 4.65 | 0.15 | 3.33 | 4.65 | 4.65 | 4.525 | 382298 |
| 1730741400 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4.5 | 178066 |
| 1730482200 | 4.75 | 0.1 | 2.15 | 4.65 | 4.75 | 4.65 | 561459 |
| 1730395800 | 4.65 | 0 | 0.00 | 4.65 | 4.65 | 4.65 | 140813 |
| 1730309400 | 4.65 | -0.25 | -5.10 | 4.55 | 4.65 | 4.55 | 571335 |
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
