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 | -0.76 | -14.7859922179 | 5.14 | 5.29 | 4.38 | 1381583 | 4.88601786 | CS |
| 4 | -1.67 | -27.6033057851 | 6.05 | 6.9102 | 4.38 | 2261968 | 5.92027375 | CS |
| 12 | 0.1 | 2.33644859813 | 4.28 | 6.9102 | 3.4216 | 3069282 | 5.48243404 | CS |
| 26 | -1.39 | -24.0901213172 | 5.77 | 6.9102 | 3.4216 | 1855975 | 5.40557638 | CS |
| 52 | 1.18 | 36.875 | 3.2 | 9.35 | 2.84 | 3288132 | 6.18897088 | CS |
| 156 | -29.72 | -87.1554252199 | 34.1 | 45.6 | 2.84 | 7451285 | 11.22386403 | CS |
| 260 | -72.22 | -94.2819843342 | 76.6 | 106.4 | 2.84 | 7013614 | 20.15467554 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 4.42 | -0.34 | -7.14 | 4.64 | 4.655 | 4.3513 | 1081451 |
| 1741390500 | 4.76 | -0.11 | -2.26 | 4.82 | 4.89 | 4.67 | 1004109 |
| 1741304100 | 4.87 | -0.16 | -3.18 | 4.88 | 5.025 | 4.84 | 906262 |
| 1741217700 | 5.03 | 0.25 | 5.23 | 4.8 | 5.12 | 4.66 | 2257727 |
| 1741131300 | 4.78 | -0.07 | -1.44 | 4.71 | 4.885 | 4.6524 | 1219113 |
| 1741044900 | 4.85 | -0.25 | -4.90 | 5.14 | 5.29 | 4.795 | 1520705 |
| 1740785700 | 5.1 | -0.04 | -0.78 | 5.11 | 5.2 | 4.965 | 1121641 |
| 1740699300 | 5.14 | -0.4 | -7.14 | 5.5599999 | 5.5599999 | 5.12 | 1820238 |
| 1740612900 | 5.535 | 0.19 | 3.46 | 5.41 | 5.58 | 5.21 | 1578857 |
| 1740526500 | 5.35 | -0.26 | -4.63 | 5.61 | 5.65 | 5.28 | 1360929 |
| 1740440100 | 5.61 | -0.28 | -4.75 | 5.91 | 5.91 | 5.51 | 1523356 |
| 1740180900 | 5.89 | 0.03 | 0.51 | 5.98 | 6.28 | 5.78 | 2844837 |
| 1740094500 | 5.86 | 0.07 | 1.21 | 5.82 | 5.9 | 5.67 | 1546240 |
| 1740008100 | 5.79 | -0.25 | -4.14 | 5.96 | 6.09 | 5.7131999 | 2057878 |
| 1739921700 | 6.04 | -0.27 | -4.28 | 6.33 | 6.37 | 5.95 | 2027704 |
| 1739576100 | 6.3099999 | -0.31 | -4.68 | 6.71 | 6.766 | 6.17 | 3114126 |
| 1739489700 | 6.62 | 0.29 | 4.58 | 6.41 | 6.83 | 6.38 | 3004081 |
| 1739403300 | 6.33 | -0.09 | -1.40 | 6.32 | 6.5301 | 6.2 | 2188628 |
| 1739316900 | 6.42 | -0.19 | -2.87 | 6.45 | 6.8 | 6.4 | 4528716 |
| 1739230500 | 6.61 | 0.58 | 9.62 | 6.05 | 6.9102 | 5.86 | 7352240 |
| 1738971300 | 6.03 | -0.22 | -3.52 | 6.03 | 6.47 | 5.8201 | 8739515 |
| 1738884900 | 6.25 | 0.88 | 16.39 | 5.28 | 6.65 | 5.26 | 21142061 |
| 1738798500 | 5.37 | 1.69 | 45.92 | 4.6699 | 5.6899 | 4.57 | 69678052 |
| 1738712100 | 3.68 | 0.22 | 6.36 | 3.5 | 3.7074 | 3.44 | 1066261 |
| 1738625700 | 3.46 | -0.19 | -5.21 | 3.55 | 3.56 | 3.4216 | 1137528 |
| 1738366500 | 3.65 | -0.17 | -4.45 | 3.85 | 3.86 | 3.64 | 603257 |
| 1738280100 | 3.82 | 0.12 | 3.24 | 3.72 | 3.876 | 3.695 | 853050 |
| 1738193700 | 3.7 | -0.05 | -1.33 | 3.73 | 3.78 | 3.64 | 849282 |
| 1738107300 | 3.75 | 0.03 | 0.81 | 3.72 | 3.8 | 3.67 | 467755 |
| 1738020900 | 3.72 | -0.15 | -3.88 | 3.85 | 3.89 | 3.69 | 611895 |
| 1737761700 | 3.87 | 0.01 | 0.26 | 3.87 | 3.95 | 3.8223 | 501933 |
| 1737675300 | 3.86 | 0 | 0.00 | 3.86 | 3.86 | 3.86 | 0 |
| 1737588900 | 3.86 | -0.04 | -1.03 | 3.9 | 3.93 | 3.83 | 529616 |
| 1737502500 | 3.9 | 0.05 | 1.30 | 3.86 | 3.9 | 3.8 | 670582 |
| 1737156900 | 3.85 | -0.11 | -2.78 | 3.99 | 4.04 | 3.84 | 776897 |
| 1737070500 | 3.96 | -0.01 | -0.25 | 3.97 | 4.01 | 3.9 | 664469 |
| 1736984100 | 3.97 | 0.01 | 0.25 | 4.01 | 4.08 | 3.92 | 410166 |
| 1736897700 | 3.96 | -0.07 | -1.74 | 4.0599999 | 4.11 | 3.91 | 772506 |
| 1736811300 | 4.03 | -0.1 | -2.42 | 4.22 | 4.22 | 3.9124 | 859045 |
| 1736552100 | 4.13 | -0.29 | -6.56 | 4.34 | 4.34 | 4.1 | 781637 |
| 1736379300 | 4.42 | -0.24 | -5.15 | 4.61 | 4.6128 | 4.33 | 634292 |
| 1736292900 | 4.66 | 0 | 0.00 | 4.69 | 4.79 | 4.62 | 618677 |
| 1736206500 | 4.66 | -0.04 | -0.85 | 4.72 | 4.8483 | 4.63 | 1049861 |
| 1735947300 | 4.7 | 0.2 | 4.44 | 4.53 | 4.71 | 4.47 | 799475 |
| 1735860900 | 4.5 | 0.25 | 5.88 | 4.25 | 4.6965 | 4.25 | 1275275 |
| 1735688100 | 4.25 | 0.05 | 1.19 | 4.19 | 4.2875 | 4.0638 | 1175686 |
| 1735601700 | 4.2 | -0.1 | -2.33 | 4.25 | 4.2699999 | 4.11 | 586015 |
| 1735342500 | 4.3 | -0.04 | -0.92 | 4.3099999 | 4.39 | 4.2 | 588799 |
| 1735256100 | 4.34 | 0.07 | 1.64 | 4.24 | 4.37 | 4.22 | 576845 |
| 1735077840 | 4.2699999 | -0.02 | -0.47 | 4.3 | 4.3799 | 4.25 | 419262 |
| 1734996900 | 4.29 | 0.02 | 0.47 | 4.33 | 4.415 | 4.1849999 | 789694 |
| 1734737700 | 4.2699999 | 0.17 | 4.15 | 4.07 | 4.335 | 4.01 | 664424 |
| 1734651300 | 4.1 | -0.14 | -3.30 | 4.28 | 4.3564999 | 4.08 | 667009 |
| 1734564900 | 4.24 | -0.23 | -5.15 | 4.46 | 4.53 | 4.21 | 668904 |
| 1734478500 | 4.47 | 0.18 | 4.20 | 4.26 | 4.5 | 4.25 | 580006 |
| 1734392100 | 4.29 | -0.02 | -0.46 | 4.28 | 4.3902 | 4.22 | 554136 |
| 1734132900 | 4.3099999 | 0.04 | 0.94 | 4.32 | 4.35 | 4.1718 | 520409 |
| 1734046500 | 4.2699999 | -0.07 | -1.61 | 4.26 | 4.3872 | 4.2449 | 447353 |
| 1733960100 | 4.34 | -0.03 | -0.69 | 4.44 | 4.45 | 4.25 | 629657 |
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
