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 | -1.655 | -32.0736434109 | 5.16 | 5.16 | 3.49 | 774916 | 3.95938892 | CS |
| 4 | -1.195 | -25.4255319149 | 4.7 | 6.14 | 3.49 | 736564 | 4.92511361 | CS |
| 12 | -1.795 | -33.8679245283 | 5.3 | 6.37 | 3.49 | 596452 | 5.04971081 | CS |
| 26 | -1.875 | -34.8513011152 | 5.38 | 6.78 | 3.49 | 603846 | 5.10919485 | CS |
| 52 | -1.295 | -26.9791666667 | 4.8 | 8.9 | 3.49 | 623745 | 5.73388177 | CS |
| 156 | -17.8584 | -83.5934355018 | 21.3634 | 24.005 | 3.49 | 618156 | 8.64900111 | CS |
| 260 | -12.485 | -78.0800500313 | 15.99 | 45 | 3.49 | 677039 | 15.03918715 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 3.635 | -0.22 | -5.58 | 3.84 | 3.84 | 3.602 | 537403 |
| 1732059300 | 3.85 | 0.09 | 2.39 | 3.69 | 3.85 | 3.57 | 1021239 |
| 1731972900 | 3.76 | -0.31 | -7.50 | 4.1 | 4.16 | 3.695 | 1021503 |
| 1731713700 | 4.065 | -0.85 | -17.21 | 4.995 | 4.995 | 4.04 | 792007 |
| 1731627300 | 4.91 | -0.22 | -4.20 | 5.13 | 5.13 | 4.89 | 426821 |
| 1731540900 | 5.125 | -0.43 | -7.66 | 5.62 | 5.68 | 5.12 | 613727 |
| 1731454500 | 5.55 | -0.51 | -8.42 | 5.99 | 6.0525 | 5.45 | 665748 |
| 1731368100 | 6.0599999 | 0.31 | 5.39 | 5.84 | 6.14 | 5.8282 | 751592 |
| 1731108900 | 5.75 | 0.11 | 1.95 | 5.63 | 5.99 | 5.5199999 | 630501 |
| 1731022500 | 5.64 | 0.4 | 7.63 | 5.24 | 6.1 | 5.16 | 785956 |
| 1730936100 | 5.24 | 0.25 | 4.90 | 5.35 | 5.41 | 4.985 | 1830116 |
| 1730849700 | 4.995 | -0.28 | -5.22 | 5.17 | 5.19 | 4.82 | 636444 |
| 1730763300 | 5.2699999 | 0.25 | 4.98 | 4.95 | 5.42 | 4.95 | 1644828 |
| 1730500500 | 5.0199999 | 0.1 | 2.03 | 5 | 5.155 | 4.95 | 639602 |
| 1730414100 | 4.92 | -0.18 | -3.53 | 5.0599999 | 5.07 | 4.85 | 553738 |
| 1730327700 | 5.1 | 0.03 | 0.59 | 5 | 5.21 | 5 | 536853 |
| 1730241300 | 5.07 | 0 | 0.00 | 5.07 | 5.17 | 4.97 | 325676 |
| 1730154900 | 5.07 | 0.31 | 6.51 | 4.89 | 5.125 | 4.87 | 397473 |
| 1729895700 | 4.76 | 0.16 | 3.48 | 4.64 | 4.82 | 4.635 | 432320 |
| 1729809300 | 4.6 | -0.07 | -1.50 | 4.6724 | 4.69 | 4.525 | 363244 |
| 1729722900 | 4.67 | -0.03 | -0.64 | 4.68 | 4.75 | 4.5602 | 208440 |
| 1729636500 | 4.7 | 0.09 | 1.95 | 4.6 | 4.73 | 4.6 | 257363 |
| 1729550100 | 4.61 | -0.38 | -7.62 | 4.99 | 4.99 | 4.505 | 453643 |
| 1729290900 | 4.99 | -0.16 | -3.11 | 5.15 | 5.24 | 4.96 | 320116 |
| 1729204500 | 5.15 | -0.05 | -0.96 | 5.2 | 5.275 | 5.08 | 406640 |
| 1729118100 | 5.2 | 0.13 | 2.56 | 5.15 | 5.35 | 5.0717 | 563815 |
| 1729031700 | 5.07 | 0.17 | 3.47 | 4.89 | 5.1 | 4.85 | 370698 |
| 1728945300 | 4.9 | 0.1 | 2.08 | 4.79 | 4.95 | 4.67 | 287495 |
| 1728686100 | 4.8 | 0.25 | 5.49 | 4.55 | 4.8099999 | 4.5216 | 341130 |
| 1728599700 | 4.55 | -0.39 | -7.89 | 4.85 | 4.915 | 4.49 | 537070 |
| 1728513300 | 4.94 | 0.31 | 6.70 | 4.62 | 5 | 4.49 | 844822 |
| 1728426900 | 4.63 | 0.11 | 2.43 | 4.525 | 4.795 | 4.49 | 467203 |
| 1728340500 | 4.5199999 | -0.1 | -2.16 | 4.71 | 4.71 | 4.43 | 408539 |
| 1728081300 | 4.62 | 0.4 | 9.48 | 4.29 | 4.625 | 4.29 | 564608 |
| 1727994900 | 4.22 | -0.28 | -6.22 | 4.42 | 4.48 | 4.215 | 521893 |
| 1727908500 | 4.5 | -0.05 | -1.10 | 4.39 | 4.5599999 | 4.195 | 770767 |
| 1727822100 | 4.55 | -0.11 | -2.36 | 4.64 | 4.71 | 4.4 | 526206 |
| 1727735520 | 4.66 | -0.26 | -5.28 | 4.88 | 4.975 | 4.59 | 404011 |
| 1727476500 | 4.92 | 0.11 | 2.29 | 4.86 | 5.01 | 4.7699999 | 480393 |
| 1727390100 | 4.8099999 | -0.12 | -2.43 | 5.04 | 5.0521 | 4.8099999 | 331621 |
| 1727303700 | 4.93 | -0.27 | -5.19 | 5.2 | 5.24 | 4.92 | 589875 |
| 1727217300 | 5.2 | -0.25 | -4.59 | 5.49 | 5.49 | 5.1 | 343292 |
| 1727130900 | 5.45 | -0.3 | -5.22 | 5.8 | 5.8 | 5.425 | 615383 |
| 1726871700 | 5.75 | -0.39 | -6.35 | 6.19 | 6.37 | 5.67 | 1636990 |
| 1726785300 | 6.14 | 0.51 | 8.96 | 5.72 | 6.19 | 5.71 | 740328 |
| 1726698900 | 5.635 | -0.01 | -0.09 | 5.69 | 5.8099999 | 5.555 | 750236 |
| 1726612500 | 5.64 | -0.04 | -0.70 | 5.67 | 5.95 | 5.61 | 893186 |
| 1726526100 | 5.68 | -0.35 | -5.80 | 6.0199999 | 6.05 | 5.675 | 497917 |
| 1726266900 | 6.03 | 0.42 | 7.49 | 5.65 | 6.08 | 5.65 | 585367 |
| 1726180500 | 5.61 | -0.2 | -3.44 | 5.87 | 5.87 | 5.51 | 678475 |
| 1726094100 | 5.8099999 | 0.04 | 0.69 | 5.73 | 5.88 | 5.66 | 365048 |
| 1726007700 | 5.7699999 | 0.5 | 9.49 | 5.2 | 5.8 | 5.14 | 494803 |
| 1725921300 | 5.2699999 | 0.42 | 8.66 | 4.84 | 5.2699999 | 4.8000999 | 426408 |
| 1725662100 | 4.85 | 0.33 | 7.30 | 4.7 | 4.92 | 4.675 | 513715 |
| 1725575700 | 4.5199999 | -0.1 | -2.16 | 4.59 | 4.64 | 4.47 | 346098 |
| 1725489300 | 4.62 | -0.1 | -2.12 | 4.61 | 4.74 | 4.5599999 | 305611 |
| 1725402900 | 4.72 | -0.56 | -10.61 | 5.32 | 5.32 | 4.71 | 605124 |
| 1725057300 | 5.28 | 0.06 | 1.15 | 5.24 | 5.305 | 5.16 | 380165 |
| 1724970900 | 5.22 | 0.01 | 0.19 | 5.3 | 5.32 | 5.11 | 422539 |
| 1724884500 | 5.21 | -0.08 | -1.51 | 5.29 | 5.33 | 5.13 | 305609 |
| 1724798100 | 5.29 | -0.06 | -1.12 | 5.34 | 5.4 | 5.18 | 371073 |
| 1724711700 | 5.35 | 0.04 | 0.75 | 5.3099999 | 5.4 | 5.24 | 529762 |
| 1724452500 | 5.3099999 | 0.24 | 4.73 | 5.13 | 5.34 | 5.11 | 339206 |
| 1724366100 | 5.07 | -0.22 | -4.16 | 5.32 | 5.33 | 5.04 | 307137 |
| 1724279700 | 5.29 | 0.08 | 1.54 | 5.25 | 5.41 | 5.19 | 213879 |
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
