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 | -0.375 | -8.10810810811 | 4.625 | 4.75 | 3.98 | 1202510 | 4.34203315 | DE |
| 4 | 1.125 | 36 | 3.125 | 4.75 | 3.125 | 1136231 | 4.04156387 | DE |
| 12 | -5 | -54.0540540541 | 9.25 | 9.25 | 3.05 | 2134180 | 3.87401693 | DE |
| 26 | -4 | -48.4848484848 | 8.25 | 10.5 | 3.05 | 1270511 | 4.84971198 | DE |
| 52 | -0.5 | -10.5263157895 | 4.75 | 11.25 | 3.05 | 926749 | 5.92871418 | DE |
| 156 | -33.75 | -88.8157894737 | 38 | 49 | 3.05 | 813173 | 14.10545601 | DE |
| 260 | -7.5 | -63.829787234 | 11.75 | 49 | 3.05 | 826876 | 19.2020445 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744216200 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4.25 | 922977 |
| 1744129800 | 4.25 | 0.05 | 1.19 | 4.25 | 4.25 | 3.98 | 597320 |
| 1744043400 | 4.2 | -0.3 | -6.67 | 4.5 | 4.5 | 4.2 | 1899030 |
| 1743784200 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4.5 | 1778041 |
| 1743697800 | 4.5 | -0.13 | -2.70 | 4.625 | 4.75 | 4.5 | 815180 |
| 1743611400 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 168368 |
| 1743525000 | 4.625 | 0 | 0.00 | 4.625 | 4.625 | 4.625 | 117967 |
| 1743438600 | 4.625 | 0.38 | 8.82 | 4.25 | 4.625 | 4.25 | 1389219 |
| 1743183000 | 4.25 | 0.25 | 6.25 | 4 | 4.25 | 4 | 896627 |
| 1743096600 | 4 | 0 | 0.00 | 4 | 4 | 4 | 109348 |
| 1743010200 | 4 | 0 | 0.00 | 4 | 4.15 | 3.635 | 2682795 |
| 1742923800 | 4 | -0.25 | -5.88 | 4.25 | 4.25 | 4 | 1102072 |
| 1742837400 | 4.25 | 0.5 | 13.33 | 3.75 | 4.25 | 3.75 | 2082562 |
| 1742578200 | 3.75 | 0.63 | 20.00 | 3.125 | 3.75 | 3.125 | 6731988 |
| 1742491800 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 115541 |
| 1742405400 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 490854 |
| 1742319000 | 3.125 | -0.13 | -3.85 | 3.125 | 3.125 | 3.125 | 479688 |
| 1742232600 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 3.125 | 249983 |
| 1741973400 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 59850 |
| 1741887000 | 3.125 | 0 | 0.00 | 3.125 | 3.125 | 3.125 | 35212 |
| 1741800600 | 3.125 | -0.13 | -3.85 | 3.25 | 3.25 | 3.125 | 1913088 |
| 1741714200 | 3.25 | 0.13 | 4.00 | 3.125 | 3.25 | 3.125 | 2033222 |
| 1741627800 | 3.125 | -0.48 | -13.19 | 3.25 | 3.25 | 3.125 | 4587269 |
| 1741368600 | 3.6 | 0.35 | 10.77 | 3.25 | 3.6 | 3.25 | 2088171 |
| 1741282200 | 3.25 | -0.63 | -16.13 | 3.875 | 3.875 | 3.25 | 3794176 |
| 1741195800 | 3.875 | 0 | 0.00 | 3.875 | 3.875 | 3.875 | 97339 |
| 1741109400 | 3.875 | -0.25 | -6.06 | 4.125 | 4.125 | 3.875 | 1708115 |
| 1741023000 | 4.125 | 0.13 | 3.13 | 4 | 4.125 | 3.625 | 4663010 |
| 1740763800 | 4 | 0 | 0.00 | 4 | 4 | 3.75 | 2100598 |
| 1740677400 | 4 | 0.7 | 21.21 | 3.65 | 4.25 | 3.625 | 11037760 |
| 1740591000 | 3.3 | 0.15 | 4.76 | 3.15 | 3.3 | 3.1 | 5261039 |
| 1740504600 | 3.15 | 0.05 | 1.61 | 3.1 | 3.2 | 3.1 | 4077429 |
| 1740418200 | 3.1 | -0.55 | -15.07 | 3.65 | 3.65 | 3.05 | 36669086 |
| 1740159000 | 3.65 | -0.9 | -19.78 | 4.55 | 4.55 | 3.6 | 7352184 |
| 1740072600 | 4.55 | -0.2 | -4.21 | 4.75 | 4.75 | 4.55 | 532928 |
| 1739986200 | 4.75 | 0.15 | 3.26 | 4.6 | 4.75 | 4.6 | 746368 |
| 1739899800 | 4.6 | -0.15 | -3.16 | 4.75 | 4.75 | 4.6 | 2557679 |
| 1739813400 | 4.75 | -0.15 | -3.06 | 4.85 | 5 | 4.75 | 277229 |
| 1739554200 | 4.9 | -1.75 | -26.32 | 4.35 | 5.25 | 4.35 | 5210490 |
| 1739467800 | 6.65 | -0.1 | -1.48 | 6.75 | 6.75 | 6.65 | 223780 |
| 1739381400 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 1192292 |
| 1739295000 | 6.75 | -0.05 | -0.74 | 6.75 | 6.75 | 6.75 | 896704 |
| 1739208600 | 6.8 | -0.45 | -6.21 | 7.25 | 7.25 | 6.75 | 2006494 |
| 1738949400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 116530 |
| 1738863000 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230586 |
| 1738776600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 230591 |
| 1738690200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.25 | 295606 |
| 1738603800 | 7.2 | -0.55 | -7.10 | 7.75 | 7.75 | 7.2 | 401826 |
| 1738344600 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.54 | 131864 |
| 1738258200 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 692337 |
| 1738171800 | 7.75 | -0.5 | -6.06 | 8.25 | 8.25 | 7.75 | 345718 |
| 1738085400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 8847 |
| 1737999000 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 149268 |
| 1737739800 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 137210 |
| 1737653400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 518673 |
| 1737567000 | 8.25 | -0.5 | -5.71 | 8.75 | 8.75 | 8.25 | 230570 |
| 1737480600 | 8.75 | -0.5 | -5.41 | 9.25 | 9.25 | 8.75 | 521758 |
| 1737394200 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 83343 |
| 1737135000 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 88013 |
| 1737048600 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 116986 |
| 1736962200 | 9.25 | -0.15 | -1.60 | 9.4 | 9.4 | 9.25 | 165900 |
| 1736875800 | 9.4 | 0.15 | 1.62 | 9.25 | 9.4 | 9.25 | 841587 |
| 1736789400 | 9.25 | 0.25 | 2.78 | 9 | 9.25 | 8.75 | 1539446 |
| 1736530200 | 9 | 0 | 0.00 | 9 | 9 | 9 | 1408475 |
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
