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 | 0.635 | 16.116751269 | 3.94 | 4.8 | 3.81 | 652811 | 4.09313987 | CS |
| 4 | -0.815 | -15.120593692 | 5.39 | 5.56 | 3.81 | 616796 | 4.32713654 | CS |
| 12 | -3.495 | -43.3085501859 | 8.07 | 8.22 | 3.77005 | 970787 | 5.03305693 | CS |
| 26 | 0.545 | 13.523573201 | 4.03 | 10 | 3.77005 | 859240 | 6.3598061 | CS |
| 52 | 2.405 | 110.829493088 | 2.17 | 10 | 1.3 | 555675 | 5.47140376 | CS |
| 156 | 3.055 | 200.986842105 | 1.52 | 10 | 0.607 | 409535 | 3.4797027 | CS |
| 260 | 1.675 | 57.7586206897 | 2.9 | 10 | 0.607 | 919450 | 4.84059977 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304100 | 4.38 | 0.25 | 6.05 | 4.05 | 4.47 | 4.01 | 665785 |
| 1741217700 | 4.13 | 0.13 | 3.25 | 4 | 4.17 | 3.985 | 411096 |
| 1741131300 | 4 | 0.05 | 1.27 | 3.9 | 4.0675 | 3.81 | 1065314 |
| 1741044900 | 3.95 | -0.09 | -2.23 | 4.1 | 4.24 | 3.94 | 525573 |
| 1740785700 | 4.04 | 0.1 | 2.54 | 3.94 | 4.09 | 3.8514 | 596286 |
| 1740699300 | 3.94 | -0.21 | -5.06 | 4.15 | 4.18 | 3.93 | 532774 |
| 1740612900 | 4.15 | 0.21 | 5.33 | 4.0599999 | 4.2 | 3.85 | 1082652 |
| 1740526500 | 3.94 | -0.15 | -3.67 | 4.1 | 4.1 | 3.85 | 1112732 |
| 1740440100 | 4.09 | -0.1 | -2.39 | 4.22 | 4.22 | 4.035 | 835340 |
| 1740180900 | 4.19 | -0.22 | -4.99 | 4.39 | 4.4 | 4.15 | 1028600 |
| 1740094500 | 4.41 | -0.11 | -2.33 | 4.51 | 4.5199999 | 4.34 | 499378 |
| 1740008100 | 4.515 | -0.26 | -5.35 | 4.71 | 4.76 | 4.51 | 491217 |
| 1739921700 | 4.7699999 | -0.11 | -2.25 | 4.92 | 4.9706 | 4.76 | 475088 |
| 1739576100 | 4.88 | -0.04 | -0.81 | 4.99 | 5.03 | 4.6 | 411072 |
| 1739489700 | 4.92 | -0.12 | -2.38 | 5.08 | 5.19 | 4.89 | 316702 |
| 1739403300 | 5.04 | 0.08 | 1.61 | 4.95 | 5.16 | 4.91 | 349774 |
| 1739316900 | 4.96 | -0.07 | -1.39 | 5.01 | 5.25 | 4.91 | 747769 |
| 1739230500 | 5.03 | -0.18 | -3.45 | 5.2 | 5.33 | 5.009 | 304990 |
| 1738971300 | 5.21 | -0.18 | -3.34 | 5.39 | 5.5599999 | 5.19 | 266980 |
| 1738884900 | 5.39 | -0.07 | -1.28 | 5.49 | 5.6496 | 5.35 | 275827 |
| 1738798500 | 5.46 | 0.12 | 2.25 | 5.39 | 5.65 | 5.37 | 424645 |
| 1738712100 | 5.34 | 0.27 | 5.33 | 5.08 | 5.41 | 5.0599999 | 309308 |
| 1738625700 | 5.07 | -0.29 | -5.41 | 5.17 | 5.35 | 5.0199999 | 381268 |
| 1738366500 | 5.36 | 0.07 | 1.32 | 5.29 | 5.58 | 5.29 | 465022 |
| 1738280100 | 5.29 | 0.21 | 4.13 | 5.13 | 5.45 | 5.07 | 401639 |
| 1738193700 | 5.08 | 0 | 0.00 | 5.15 | 5.215 | 4.97 | 366578 |
| 1738107300 | 5.08 | 0.01 | 0.20 | 5.0599999 | 5.21 | 4.95 | 286123 |
| 1738020900 | 5.07 | -0.21 | -3.98 | 5.22 | 5.47 | 5 | 284201 |
| 1737761700 | 5.28 | -0.16 | -2.94 | 5.2699999 | 5.46 | 5.21 | 275199 |
| 1737675300 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737588900 | 5.44 | 0.22 | 4.21 | 5.32 | 5.6 | 5.26 | 521243 |
| 1737502500 | 5.22 | 0.21 | 4.19 | 5.09 | 5.2699999 | 4.91 | 325091 |
| 1737156900 | 5.01 | 0.28 | 5.92 | 4.71 | 5.12 | 4.66 | 719048 |
| 1737070500 | 4.73 | -0.19 | -3.86 | 4.91 | 4.915 | 4.6 | 864013 |
| 1736984100 | 4.92 | -0.18 | -3.53 | 5.12 | 5.3 | 4.88 | 650658 |
| 1736897700 | 5.1 | -0.1 | -1.92 | 5.18 | 5.32 | 4.995 | 629489 |
| 1736811300 | 5.2 | -0.13 | -2.44 | 5.3099999 | 5.33 | 5.09 | 604089 |
| 1736552100 | 5.33 | -0.32 | -5.66 | 5.5 | 5.575 | 5.26 | 525125 |
| 1736379300 | 5.65 | -0.1 | -1.74 | 5.78 | 5.89 | 5.53 | 388934 |
| 1736292900 | 5.75 | -0.28 | -4.64 | 6.05 | 6.14 | 5.75 | 562734 |
| 1736206500 | 6.03 | 0.2 | 3.43 | 5.97 | 6.47 | 5.83 | 820297 |
| 1735947300 | 5.83 | 0.4 | 7.37 | 5.43 | 5.93 | 5.38 | 802501 |
| 1735860900 | 5.43 | 0.08 | 1.50 | 5.46 | 5.68 | 5.25 | 910085 |
| 1735688100 | 5.35 | 0.1 | 1.90 | 5.24 | 5.36 | 4.99 | 786719 |
| 1735601700 | 5.25 | 0.04 | 0.77 | 5.01 | 5.275 | 4.93 | 752062 |
| 1735342500 | 5.21 | -0.08 | -1.51 | 5.22 | 5.43 | 5.1 | 943895 |
| 1735256100 | 5.29 | 0.39 | 7.96 | 4.89 | 5.4 | 4.84 | 1207312 |
| 1735077840 | 4.9 | 0.35 | 7.69 | 4.5599999 | 4.94 | 4.55 | 658069 |
| 1734996900 | 4.55 | -0.44 | -8.82 | 4.95 | 4.95 | 4.5199999 | 1286458 |
| 1734737700 | 4.99 | -0.1 | -1.96 | 5.0199999 | 5.34 | 4.73 | 2585379 |
| 1734651300 | 5.09 | 0.39 | 8.30 | 4.67 | 5.1 | 4.3000999 | 2416259 |
| 1734564900 | 4.7 | -2.69 | -36.40 | 5 | 5.2 | 3.77005 | 14066298 |
| 1734478500 | 7.39 | 0.49 | 7.10 | 6.44 | 7.44 | 6.44 | 1296105 |
| 1734392100 | 6.9 | -0.48 | -6.50 | 7.28 | 7.4 | 6.88 | 1193188 |
| 1734132900 | 7.38 | -0.7 | -8.66 | 8.07 | 8.22 | 7.29 | 1718516 |
| 1734046500 | 8.08 | -0.03 | -0.37 | 7.96 | 8.33 | 7.96 | 887648 |
| 1733960100 | 8.11 | 0.09 | 1.12 | 8.03 | 8.25 | 7.88 | 933565 |
| 1733873700 | 8.02 | -0.13 | -1.60 | 8.2 | 8.49 | 7.98 | 577816 |
| 1733787300 | 8.15 | -0.11 | -1.33 | 8.27 | 8.43 | 8 | 441533 |
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
