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 | 0.185 | 3.81443298969 | 4.85 | 5.25 | 4.65 | 652289 | 4.96594063 | CS |
| 4 | 0.035 | 0.7 | 5 | 5.68 | 4.255 | 883949 | 4.98278581 | CS |
| 12 | 1.765 | 53.9755351682 | 3.27 | 5.68 | 3.06 | 629908 | 4.62897164 | CS |
| 26 | 1.955 | 63.474025974 | 3.08 | 5.68 | 2.7738 | 410114 | 4.2010351 | CS |
| 52 | 2.435 | 93.6538461538 | 2.6 | 5.68 | 2.1201 | 294936 | 3.79118318 | CS |
| 156 | 2.815 | 126.801801802 | 2.22 | 5.8045 | 1.48 | 282513 | 3.47989418 | CS |
| 260 | -4.225 | -45.626349892 | 9.26 | 14.69 | 1.48 | 270072 | 5.76768447 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798500 | 5.1849999 | 0.21 | 4.33 | 4.97 | 5.21 | 4.89 | 538476 |
| 1738712100 | 4.97 | -0.07 | -1.39 | 5.04 | 5.12 | 4.84 | 422726 |
| 1738625700 | 5.04 | 0.1 | 2.02 | 4.79 | 5.2 | 4.75 | 681443 |
| 1738366500 | 4.94 | 0.25 | 5.33 | 4.72 | 5.25 | 4.71 | 1017066 |
| 1738280100 | 4.69 | -0.1 | -2.09 | 4.85 | 5 | 4.65 | 539388 |
| 1738193700 | 4.79 | 0.24 | 5.27 | 4.55 | 4.88 | 4.48 | 695540 |
| 1738107300 | 4.55 | 0.14 | 3.17 | 4.42 | 4.57 | 4.35 | 363976 |
| 1738020900 | 4.41 | -0.13 | -2.76 | 4.265 | 4.425 | 4.255 | 737068 |
| 1737761700 | 4.535 | -0.28 | -5.72 | 4.89 | 4.89 | 4.4509 | 1000925 |
| 1737675300 | 4.8099999 | 0 | 0.00 | 4.8099999 | 4.8099999 | 4.8099999 | 0 |
| 1737588900 | 4.8099999 | -0.64 | -11.66 | 5.36 | 5.36 | 4.75 | 1055575 |
| 1737502500 | 5.445 | 0.28 | 5.42 | 5.3478 | 5.5997 | 5.21 | 791609 |
| 1737156900 | 5.165 | 0.24 | 4.77 | 4.99 | 5.25 | 4.855 | 535753 |
| 1737070500 | 4.93 | -0.35 | -6.54 | 5.28 | 5.3464 | 4.8099999 | 737036 |
| 1736984100 | 5.275 | 0.32 | 6.35 | 5.01 | 5.48 | 5 | 1032319 |
| 1736897700 | 4.96 | -0.27 | -5.16 | 5.36 | 5.6 | 4.88 | 1055077 |
| 1736811300 | 5.23 | 0.11 | 2.15 | 5.21 | 5.68 | 5.01 | 1642816 |
| 1736552100 | 5.12 | 0.46 | 9.75 | 5.3099999 | 5.59 | 5.07 | 2013270 |
| 1736379300 | 4.665 | -0.11 | -2.20 | 4.7234 | 4.7234 | 4.47 | 535407 |
| 1736292900 | 4.7699999 | -0.21 | -4.22 | 5.01 | 5.0599999 | 4.76 | 396509 |
| 1736206500 | 4.98 | -0.14 | -2.73 | 5.15 | 5.1788999 | 4.96 | 383633 |
| 1735947300 | 5.12 | 0.05 | 0.99 | 5.085 | 5.1799 | 4.96 | 245953 |
| 1735860900 | 5.07 | -0.13 | -2.50 | 5.23 | 5.46 | 5.01 | 409840 |
| 1735688100 | 5.2 | 0.15 | 2.97 | 5.1 | 5.24 | 4.9043 | 598718 |
| 1735601700 | 5.05 | 0.1 | 2.02 | 5.115 | 5.24 | 4.8099999 | 1011078 |
| 1735342500 | 4.95 | 0.42 | 9.27 | 4.48 | 5.0516 | 4.41 | 1862585 |
| 1735256100 | 4.53 | 0.29 | 6.84 | 4.22 | 4.54 | 4.18 | 576688 |
| 1735077840 | 4.24 | -0.03 | -0.70 | 4.25 | 4.347 | 4.19 | 286962 |
| 1734996900 | 4.2699999 | 0.1 | 2.40 | 4.24 | 4.28 | 4.1078 | 311295 |
| 1734737700 | 4.17 | 0.08 | 1.96 | 4.1 | 4.25 | 4.04 | 792398 |
| 1734651300 | 4.09 | 0.32 | 8.49 | 3.885 | 4.19 | 3.875 | 375990 |
| 1734564900 | 3.77 | -0.3 | -7.37 | 4.07 | 4.075 | 3.725 | 336498 |
| 1734478500 | 4.07 | -0.06 | -1.45 | 4.17 | 4.17 | 3.9995 | 205558 |
| 1734392100 | 4.13 | 0.07 | 1.72 | 4.09 | 4.24 | 4.09 | 240240 |
| 1734132900 | 4.0599999 | 0.07 | 1.75 | 3.98 | 4.085 | 3.9007 | 171142 |
| 1734046500 | 3.99 | -0.13 | -3.16 | 4.1529999 | 4.1529999 | 3.94 | 162089 |
| 1733960100 | 4.12 | -0.05 | -1.20 | 4.1849999 | 4.26 | 4.07 | 245494 |
| 1733873700 | 4.17 | 0.1 | 2.46 | 4.05 | 4.19 | 4.0199999 | 175889 |
| 1733787300 | 4.07 | -0.14 | -3.33 | 4.2699999 | 4.3099999 | 4.07 | 224549 |
| 1733528100 | 4.21 | 0.11 | 2.68 | 4.18 | 4.25 | 4.11 | 276743 |
| 1733441700 | 4.1 | -0.09 | -2.15 | 4.2 | 4.2 | 4.0199999 | 226729 |
| 1733355300 | 4.19 | 0.05 | 1.21 | 4.12 | 4.245 | 4.0599999 | 356175 |
| 1733268900 | 4.14 | -0.26 | -5.91 | 4.365 | 4.49 | 4.12 | 409696 |
| 1733182500 | 4.4 | -0.04 | -0.90 | 4.46 | 4.475 | 4.2663 | 414692 |
| 1732917840 | 4.44 | 0.2 | 4.72 | 4.26 | 4.538 | 4.26 | 664086 |
| 1732750500 | 4.24 | -0.16 | -3.64 | 4.2 | 4.4 | 4.05 | 732875 |
| 1732664100 | 4.4 | 0.91 | 26.07 | 3.55 | 4.72 | 3.51 | 4179280 |
| 1732577700 | 3.49 | 0.12 | 3.56 | 3.53 | 3.64 | 3.43 | 456676 |
| 1732318500 | 3.37 | 0.16 | 4.98 | 3.245 | 3.42 | 3.245 | 167243 |
| 1732232100 | 3.21 | 0.06 | 1.90 | 3.15 | 3.22 | 3.09 | 124613 |
| 1732145700 | 3.15 | -0.09 | -2.78 | 3.24 | 3.265 | 3.06 | 161660 |
| 1732059300 | 3.24 | -0.07 | -2.11 | 3.31 | 3.31 | 3.19 | 122459 |
| 1731972900 | 3.31 | -0.01 | -0.30 | 3.39 | 3.49 | 3.2599999 | 300802 |
| 1731713700 | 3.32 | 0.08 | 2.47 | 3.395 | 3.49 | 3.2692 | 597032 |
| 1731627300 | 3.24 | 0.01 | 0.31 | 3.245 | 3.32 | 3.17 | 281554 |
| 1731540900 | 3.23 | -0.16 | -4.72 | 3.45 | 3.45 | 3.175 | 447022 |
| 1731454500 | 3.39 | -0.16 | -4.51 | 3.5 | 3.7 | 3.39 | 552370 |
| 1731368100 | 3.55 | 0.1 | 2.90 | 3.49 | 3.6 | 3.32 | 2663589 |
| 1731108900 | 3.45 | -0.11 | -3.09 | 3.51 | 3.53 | 3.41 | 202414 |
| 1731022500 | 3.56 | -0.19 | -5.07 | 3.6776 | 3.7341 | 3.55 | 295031 |
| 1730936100 | 3.75 | 0.17 | 4.75 | 3.57 | 3.84 | 3.5 | 642759 |
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
