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 | -1.025 | -26.4857881137 | 3.87 | 4.24 | 2.37 | 221060 | 3.19025248 | CS |
| 4 | -1.475 | -34.1435185185 | 4.32 | 4.96 | 2.37 | 136547 | 3.86725676 | CS |
| 12 | -0.615 | -17.774566474 | 3.46 | 6.1 | 2.37 | 156779 | 3.89396489 | CS |
| 26 | -6.655 | -70.0526315789 | 9.5 | 10.77 | 2.37 | 175251 | 5.38894298 | CS |
| 52 | -13.635 | -82.7366504854 | 16.48 | 23.18 | 2.37 | 128307 | 8.77960996 | CS |
| 156 | -28.655 | -90.9682539683 | 31.5 | 32.71 | 2.37 | 110570 | 10.64801174 | CS |
| 260 | -28.655 | -90.9682539683 | 31.5 | 32.71 | 2.37 | 110570 | 10.64801174 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734651300 | 2.8 | -0.55 | -16.42 | 3.45 | 3.5 | 2.37 | 642477 |
| 1734564900 | 3.35 | -0.4 | -10.67 | 3.75 | 3.88 | 3.275 | 144797 |
| 1734478500 | 3.75 | -0.14 | -3.60 | 3.85 | 4 | 3.68 | 101437 |
| 1734392100 | 3.89 | -0.19 | -4.66 | 4.0599999 | 4.24 | 3.83 | 115227 |
| 1734132900 | 4.08 | 0.16 | 4.08 | 3.87 | 4.18 | 3.86 | 101364 |
| 1734046500 | 3.92 | -0.21 | -5.08 | 4.08 | 4.21 | 3.9 | 69611 |
| 1733960100 | 4.13 | -0.24 | -5.49 | 4.35 | 4.3799 | 4.09 | 105067 |
| 1733873700 | 4.37 | -0.12 | -2.67 | 4.43 | 4.64 | 4.32 | 146262 |
| 1733787300 | 4.49 | 0.29 | 6.90 | 4.15 | 4.94 | 4.0912 | 145269 |
| 1733528100 | 4.2 | 0.26 | 6.46 | 3.86 | 4.4 | 3.86 | 139166 |
| 1733441700 | 3.945 | -0.11 | -2.59 | 4 | 4.1 | 3.87 | 105813 |
| 1733355300 | 4.05 | -0.34 | -7.74 | 4.39 | 4.42 | 3.91 | 125141 |
| 1733268900 | 4.39 | -0.33 | -6.99 | 4.69 | 4.79 | 4.35 | 150739 |
| 1733182500 | 4.72 | -0.14 | -2.88 | 4.94 | 4.96 | 4.48 | 92238 |
| 1732917840 | 4.86 | 0.32 | 7.05 | 4.46 | 4.915 | 4.46 | 55378 |
| 1732750500 | 4.54 | 0.05 | 1.11 | 4.5 | 4.79 | 4.43 | 71035 |
| 1732664100 | 4.49 | -0.16 | -3.44 | 4.57 | 4.815 | 4.45 | 112234 |
| 1732577700 | 4.65 | 0.51 | 12.32 | 4.4 | 4.8399 | 4.19 | 120758 |
| 1732318500 | 4.14 | -0.23 | -5.26 | 4.32 | 4.43 | 4.07 | 93467 |
| 1732232100 | 4.37 | 0.4 | 10.08 | 4.03 | 4.375 | 3.94 | 93512 |
| 1732145700 | 3.97 | -0.37 | -8.53 | 4.3 | 4.4 | 3.94 | 143633 |
| 1732059300 | 4.34 | 0.13 | 3.09 | 4.12 | 4.35 | 4.05 | 100929 |
| 1731972900 | 4.21 | -0.32 | -7.06 | 4.53 | 4.74 | 4.1449999 | 111941 |
| 1731713700 | 4.53 | -0.25 | -5.23 | 4.83 | 4.88 | 4.49 | 64271 |
| 1731627300 | 4.78 | -0.12 | -2.45 | 4.96 | 5.151 | 4.71 | 105529 |
| 1731540900 | 4.9 | -0.41 | -7.72 | 5.42 | 5.58 | 4.7971 | 135420 |
| 1731454500 | 5.3099999 | -0.44 | -7.65 | 5.7 | 5.799 | 5.245 | 158795 |
| 1731368100 | 5.75 | 0.48 | 9.00 | 5.38 | 6.1 | 5.3 | 215978 |
| 1731108900 | 5.275 | 0.88 | 19.89 | 4.5 | 5.29 | 4.3004 | 314371 |
| 1731022500 | 4.4 | -0.21 | -4.56 | 4.6 | 5.165 | 4.3099999 | 283396 |
| 1730936100 | 4.61 | 0.14 | 3.13 | 4.6 | 4.84 | 4.5 | 173234 |
| 1730849700 | 4.47 | 0.31 | 7.45 | 4.22 | 4.54 | 4.0773 | 126664 |
| 1730763300 | 4.16 | -0.24 | -5.45 | 4.43 | 4.57 | 4.095 | 226165 |
| 1730500500 | 4.4 | 0.41 | 10.28 | 4 | 4.4 | 3.93 | 136642 |
| 1730414100 | 3.99 | -0.08 | -1.97 | 4.05 | 4.105 | 3.88 | 87868 |
| 1730327700 | 4.07 | -0.09 | -2.16 | 4.15 | 4.33 | 4.04 | 107498 |
| 1730241300 | 4.16 | 0.11 | 2.72 | 4 | 4.16 | 3.9345 | 187726 |
| 1730154900 | 4.05 | 0.12 | 3.05 | 3.98 | 4.1999 | 3.98 | 73531 |
| 1729895700 | 3.93 | 0.25 | 6.79 | 3.71 | 4.0999 | 3.69 | 148979 |
| 1729809300 | 3.68 | 0.09 | 2.51 | 3.63 | 3.71 | 3.56 | 71133 |
| 1729722900 | 3.59 | 0.02 | 0.56 | 3.57 | 3.7 | 3.55 | 97342 |
| 1729636500 | 3.57 | -0.11 | -2.99 | 3.65 | 3.72 | 3.515 | 110288 |
| 1729550100 | 3.68 | 0.09 | 2.51 | 3.65 | 3.85 | 3.6149 | 109105 |
| 1729290900 | 3.59 | 0.13 | 3.76 | 3.52 | 3.6 | 3.425 | 57029 |
| 1729204500 | 3.46 | -0.24 | -6.49 | 3.72 | 3.745 | 3.395 | 153882 |
| 1729118100 | 3.7 | 0.18 | 5.11 | 3.57 | 3.79 | 3.53 | 164654 |
| 1729031700 | 3.52 | -0.01 | -0.28 | 3.5 | 3.69 | 3.35 | 149722 |
| 1728945300 | 3.53 | -0.17 | -4.59 | 3.73 | 3.9386 | 3.465 | 165579 |
| 1728686100 | 3.7 | 0.53 | 16.72 | 3.18 | 3.7884 | 3.17 | 341955 |
| 1728599700 | 3.17 | 0.23 | 7.82 | 2.92 | 3.31 | 2.858 | 131356 |
| 1728513300 | 2.94 | -0.05 | -1.67 | 2.98 | 3.04 | 2.89 | 184011 |
| 1728426900 | 2.99 | -0.1 | -3.24 | 3.06 | 3.16 | 2.97 | 208888 |
| 1728340500 | 3.09 | 0.04 | 1.31 | 3.05 | 3.23 | 3 | 154349 |
| 1728081300 | 3.05 | -0.01 | -0.33 | 3.06 | 3.12 | 2.98 | 202466 |
| 1727994900 | 3.06 | -0.2 | -6.13 | 3.2599999 | 3.2599999 | 3.05 | 233838 |
| 1727908500 | 3.2599999 | -0.27 | -7.65 | 3.55 | 3.55 | 3.1349999 | 301084 |
| 1727822100 | 3.53 | 0.27 | 8.28 | 3.2599999 | 3.7488 | 3.24 | 371663 |
| 1727735700 | 3.2599999 | -0.09 | -2.69 | 3.35 | 3.4188 | 3.09 | 252899 |
| 1727476500 | 3.35 | -0.06 | -1.76 | 3.46 | 3.549 | 3.34 | 218442 |
| 1727390100 | 3.41 | 0.05 | 1.49 | 3.39 | 3.58 | 3.37 | 159165 |
| 1727303700 | 3.36 | -0.47 | -12.27 | 3.82 | 3.9092 | 3.33 | 214929 |
| 1727217300 | 3.83 | 0.28 | 7.74 | 3.79 | 3.9 | 3.56 | 266932 |
| 1727130900 | 3.555 | -0.45 | -11.13 | 4.04 | 4.04 | 3.55 | 256310 |
| 1726871700 | 4 | 0.12 | 3.09 | 3.8 | 4.14 | 3.58 | 480316 |
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
