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 | 0.02 | 0.47619047619 | 4.2 | 5.4 | 3.71 | 126827 | 4.35141295 | CS |
| 4 | -0.46 | -9.82905982906 | 4.68 | 5.4 | 3.3 | 78938 | 4.10851941 | CS |
| 12 | -0.59 | -12.2661122661 | 4.81 | 7.19 | 3.03 | 2389252 | 4.97211898 | CS |
| 26 | -23.29 | -84.6601235914 | 27.51 | 37.5 | 3.03 | 9078260 | 7.60233815 | CS |
| 52 | -300.98 | -98.6173001311 | 305.2 | 386.72 | 3.03 | 4753262 | 12.42260406 | CS |
| 156 | -13515.78 | -99.9687869822 | 13520 | 14640 | 3.03 | 1946144 | 1042.4210824 | CS |
| 260 | -43755.78 | -99.9903564899 | 43760 | 50000 | 3.03 | 1969948 | 2805.52497059 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280100 | 4.22 | 0.11 | 2.63 | 4.16 | 4.22 | 3.9501 | 23082 |
| 1738193700 | 4.1119 | 0.15 | 3.84 | 3.98 | 4.13 | 3.92 | 17360 |
| 1738107300 | 3.96 | 0.03 | 0.76 | 3.87 | 4 | 3.71 | 19323 |
| 1738020900 | 3.93 | -0.51 | -11.49 | 4.1 | 4.24 | 3.761 | 58765 |
| 1737761700 | 4.44 | 0.82 | 22.65 | 4.2 | 5.4 | 4.0072 | 411861 |
| 1737675300 | 3.62 | 0 | 0.00 | 3.62 | 3.62 | 3.62 | 0 |
| 1737588900 | 3.62 | 0.05 | 1.40 | 3.59 | 3.63 | 3.5 | 12828 |
| 1737502500 | 3.57 | 0.22 | 6.57 | 3.55 | 3.59 | 3.4501 | 33141 |
| 1737156900 | 3.35 | -0.2 | -5.63 | 3.58 | 3.65 | 3.31 | 22670 |
| 1737070500 | 3.55 | 0.08 | 2.31 | 3.47 | 3.58 | 3.4 | 14720 |
| 1736984100 | 3.47 | 0.11 | 3.27 | 3.37 | 3.66941 | 3.3601 | 19623 |
| 1736897700 | 3.36 | -0.29 | -7.95 | 3.61 | 3.61 | 3.3 | 77068 |
| 1736811300 | 3.65 | 0 | 0.00 | 3.62 | 3.65 | 3.53 | 13675 |
| 1736552100 | 3.65 | 0.14 | 3.99 | 3.52 | 3.8299 | 3.52 | 36485 |
| 1736379300 | 3.51 | -0.34 | -8.83 | 3.78 | 3.78 | 3.5 | 49098 |
| 1736292900 | 3.85 | 0.12 | 3.22 | 3.84 | 3.9 | 3.6 | 154296 |
| 1736206500 | 3.73 | -0.73 | -16.37 | 4 | 4.16 | 3.71 | 112059 |
| 1735947300 | 4.46 | -0.12 | -2.62 | 4.44 | 4.5484 | 4.242 | 41939 |
| 1735860900 | 4.58 | -0.29 | -5.95 | 4.68 | 4.85 | 4.44 | 247041 |
| 1735688100 | 4.87 | 1.02 | 26.49 | 4.72 | 5 | 4.12 | 1717506 |
| 1735601700 | 3.85 | 0.23 | 6.35 | 3.54 | 3.97 | 3.5 | 106177 |
| 1735342500 | 3.62 | -0.13 | -3.47 | 3.74 | 4.03 | 3.5 | 86305 |
| 1735256100 | 3.75 | -0.1 | -2.60 | 3.87 | 3.87 | 3.61 | 35167 |
| 1735077840 | 3.85 | 0.22 | 6.06 | 3.63 | 3.9499 | 3.63 | 14649 |
| 1734996900 | 3.63 | -0.21 | -5.47 | 3.88 | 4.04 | 3.25 | 88370 |
| 1734737700 | 3.84 | -0.06 | -1.54 | 3.85 | 4.14 | 3.73 | 25763 |
| 1734651300 | 3.9 | -0.27 | -6.47 | 4.15 | 4.1958 | 3.56 | 52000 |
| 1734564900 | 4.17 | -0.21 | -4.79 | 4.3099999 | 4.4287 | 4.05 | 49907 |
| 1734478500 | 4.38 | -0.61 | -12.22 | 4.3 | 4.788 | 4.3 | 56772 |
| 1734392100 | 4.99 | 0.36 | 7.78 | 4.58 | 5.49 | 4.54 | 104054 |
| 1734132900 | 4.63 | 0.03 | 0.65 | 4.16 | 4.79 | 4.1516 | 46740 |
| 1734046500 | 4.6 | 0.5 | 12.20 | 4.08 | 4.66 | 4.07 | 63502 |
| 1733960100 | 4.1 | -0.74 | -15.29 | 4.21 | 4.4573 | 4.07 | 74947 |
| 1733873700 | 4.84 | 0.78 | 19.21 | 4.04 | 4.8721 | 4 | 124429 |
| 1733787300 | 4.0599999 | -0.1 | -2.40 | 3.89 | 4.38 | 3.73 | 160637 |
| 1733528100 | 4.16 | -2.04 | -32.90 | 4.76 | 4.9896 | 3.91 | 452599 |
| 1733441700 | 6.2 | 2.31 | 59.38 | 6.55 | 7.19 | 4.8 | 17014199 |
| 1733355300 | 3.89 | 0.24 | 6.58 | 3.64 | 3.95 | 3.4502 | 335371 |
| 1733268900 | 3.65 | 0.12 | 3.40 | 3.51 | 3.92 | 3.42 | 81510 |
| 1733182500 | 3.53 | -0.03 | -0.84 | 3.56 | 3.58 | 3.3233 | 29951 |
| 1732917840 | 3.56 | 0.08 | 2.30 | 3.5 | 3.66 | 3.5 | 8300 |
| 1732750500 | 3.48 | -0.14 | -3.87 | 3.62 | 3.65 | 3.2248 | 19595 |
| 1732664100 | 3.62 | -0.13 | -3.47 | 3.75 | 3.88 | 3.4002 | 36296 |
| 1732577700 | 3.75 | 0.23 | 6.53 | 3.52 | 3.85 | 3.4 | 50969 |
| 1732318500 | 3.52 | 0.02 | 0.57 | 3.5 | 3.9949 | 3.3001 | 109825 |
| 1732232100 | 3.5 | 0.06 | 1.74 | 3.2599999 | 3.7901 | 3.2 | 114857 |
| 1732145700 | 3.44 | 0.2 | 6.17 | 3.2 | 3.58 | 3.05 | 149181 |
| 1732059300 | 3.24 | -0.49 | -13.14 | 3.65 | 3.77 | 3.0299999 | 169231 |
| 1731972900 | 3.73 | 0.42 | 12.69 | 3.18 | 4.0699 | 3.13 | 225271 |
| 1731713700 | 3.3099999 | -0.39 | -10.54 | 3.705 | 3.705 | 3.2599999 | 124632 |
| 1731627300 | 3.7 | -1.5 | -28.85 | 4.135 | 4.25 | 3.5 | 144365 |
| 1731540900 | 5.2 | -0.2 | -3.70 | 4.75 | 5.785 | 4.605 | 195035 |
| 1731454500 | 5.4 | 0.69 | 14.65 | 5.25 | 7 | 5.005 | 787693 |
| 1731368100 | 4.71 | 0.16 | 3.52 | 4.59 | 4.85 | 4.44 | 65087 |
| 1731108900 | 4.55 | -0.08 | -1.73 | 4 | 4.74 | 4 | 132997 |
| 1731022500 | 4.63 | 0.04 | 0.76 | 4.8099999 | 5.85 | 4.5249999 | 717247 |
| 1730936100 | 4.595 | -2.26 | -32.92 | 5.065 | 5.3949999 | 4.35 | 388419 |
| 1730849700 | 6.85 | 3.21 | 87.93 | 3.705 | 12.45 | 3.705 | 15681830 |
| 1730763300 | 3.645 | -0.55 | -13.11 | 4.195 | 4.195 | 3.64 | 40471 |
| 1730500500 | 4.195 | -0.13 | -3.01 | 4.25 | 4.35 | 4 | 27899 |
| 1730414100 | 4.3249999 | -0.35 | -7.49 | 4.535 | 4.63495 | 4 | 41985 |
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
