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 | -0.65 | -16.7525773196 | 3.88 | 3.88 | 3.14 | 112771 | 3.45803624 | CS |
| 4 | -0.3223 | -9.07299496101 | 3.5523 | 4.3866 | 3.14 | 156140 | 3.80359185 | CS |
| 12 | 0.99 | 44.1964285714 | 2.24 | 4.3866 | 2.2 | 91557 | 3.46556476 | CS |
| 26 | 1.22 | 60.6965174129 | 2.01 | 4.3866 | 2 | 52459 | 3.16933768 | CS |
| 52 | -0.11 | -3.29341317365 | 3.34 | 4.3866 | 1.75 | 43754 | 2.92324165 | CS |
| 156 | -8.32 | -72.0346320346 | 11.55 | 20.65 | 1.75 | 94708 | 8.58319977 | CS |
| 260 | -8.32 | -72.0346320346 | 11.55 | 20.65 | 1.75 | 94708 | 8.58319977 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 3.23 | -0.12 | -3.58 | 3.23 | 3.3 | 3.2 | 62958 |
| 1738798500 | 3.35 | 0.03 | 0.90 | 3.31 | 3.39 | 3.14 | 90143 |
| 1738712100 | 3.32 | -0.21 | -5.95 | 3.55 | 3.5946 | 3.3 | 106172 |
| 1738625700 | 3.53 | -0.17 | -4.59 | 3.57 | 3.95 | 3.39 | 267380 |
| 1738366500 | 3.7 | -0.1 | -2.63 | 3.811 | 3.85 | 3.5 | 94159 |
| 1738280100 | 3.8 | 0.15 | 4.11 | 3.67 | 3.81 | 3.5 | 181388 |
| 1738193700 | 3.65 | -0.28 | -7.12 | 3.92 | 3.925 | 3.61 | 168005 |
| 1738107300 | 3.93 | -0.27 | -6.43 | 4.2 | 4.228 | 3.52 | 208055 |
| 1738020900 | 4.2 | 0.17 | 4.22 | 4.1 | 4.3865999 | 3.97 | 295331 |
| 1737761700 | 4.03 | 0.04 | 1.00 | 4.08 | 4.12 | 3.82 | 133087 |
| 1737675300 | 3.9902 | 0 | 0.00 | 3.9902 | 3.9902 | 3.9902 | 0 |
| 1737588900 | 3.9902 | -0.06 | -1.48 | 4.1 | 4.12 | 3.9646 | 75802 |
| 1737502500 | 4.05 | 0.14 | 3.58 | 3.91 | 4.0599999 | 3.91 | 101996 |
| 1737156900 | 3.91 | 0.01 | 0.26 | 3.9 | 4.08 | 3.875 | 92315 |
| 1737070500 | 3.9 | 0.05 | 1.30 | 3.86 | 3.95 | 3.8166 | 127886 |
| 1736984100 | 3.85 | -0.15 | -3.75 | 4 | 4.05 | 3.71 | 191758 |
| 1736897700 | 4 | 0.3 | 8.11 | 3.9 | 4.0799 | 3.65 | 359276 |
| 1736811300 | 3.7 | 0.47 | 14.55 | 3.23 | 3.7 | 3.23 | 204859 |
| 1736552100 | 3.23 | -0.33 | -9.27 | 3.51 | 3.6 | 3.2 | 127032 |
| 1736379300 | 3.56 | 0.21 | 6.27 | 3.4 | 3.89 | 3.4 | 243947 |
| 1736292900 | 3.35 | 0.18 | 5.68 | 3.17 | 3.3899 | 3.13 | 206782 |
| 1736206500 | 3.17 | 0.04 | 1.28 | 3.15 | 3.2 | 3.13 | 82169 |
| 1735947300 | 3.13 | 0.03 | 0.97 | 3.1 | 3.13 | 3.07 | 27820 |
| 1735860900 | 3.1 | 0 | 0.00 | 3.06 | 3.1 | 3.06 | 13057 |
| 1735688100 | 3.1 | 0 | 0.00 | 3.1 | 3.1 | 3.06 | 40586 |
| 1735601700 | 3.1 | 0.01 | 0.32 | 3.1 | 3.1 | 3.0099999 | 17545 |
| 1735342500 | 3.09 | -0.01 | -0.32 | 3.1 | 3.15 | 3.06 | 34554 |
| 1735256100 | 3.0999 | -0 | -0.00 | 3.09 | 3.1 | 3.04 | 37107 |
| 1735077840 | 3.1 | 0.02 | 0.65 | 3.1 | 3.1 | 3.06 | 15574 |
| 1734996900 | 3.08 | -0.02 | -0.65 | 3.08 | 3.1 | 3.0299999 | 64971 |
| 1734737700 | 3.1 | -0.03 | -0.80 | 3.12 | 3.1499 | 3.06 | 26104 |
| 1734651300 | 3.125 | -0.06 | -1.73 | 3.18 | 3.18 | 3.1 | 38021 |
| 1734564900 | 3.18 | 0.06 | 1.92 | 3.2 | 3.2 | 3.14 | 73689 |
| 1734478500 | 3.12 | 0.02 | 0.65 | 3.08 | 3.12 | 3.0299999 | 51640 |
| 1734392100 | 3.1 | 0.03 | 0.98 | 3.05 | 3.1 | 3 | 27562 |
| 1734132900 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 2.88 | 22269 |
| 1734046500 | 3.07 | 0 | 0.00 | 3.07 | 3.1099 | 3.05 | 18744 |
| 1733960100 | 3.07 | 0.04 | 1.32 | 3.06 | 3.095 | 2.93 | 28251 |
| 1733873700 | 3.0299999 | -0.04 | -1.30 | 3.05 | 3.07 | 3 | 74243 |
| 1733787300 | 3.07 | 0.07 | 2.33 | 3 | 3.08 | 2.96 | 78083 |
| 1733528100 | 3 | 0 | 0.00 | 3 | 3.035 | 2.96 | 62473 |
| 1733441700 | 2.9998999 | -0 | -0.00 | 3 | 3.005 | 2.9701 | 24235 |
| 1733355300 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0512 | 2.9679 | 71490 |
| 1733268900 | 3.0099999 | -0.01 | -0.33 | 3 | 3.02 | 2.94 | 99309 |
| 1733182500 | 3.02 | 0.22 | 7.86 | 2.8 | 3.06 | 2.8 | 81882 |
| 1732917840 | 2.8 | 0 | 0.00 | 2.63 | 2.8 | 2.63 | 82733 |
| 1732750500 | 2.8 | -0.06 | -2.10 | 2.94 | 2.98 | 2.7144 | 119825 |
| 1732664100 | 2.86 | 0.33 | 13.07 | 2.59 | 2.86 | 2.48 | 127701 |
| 1732577700 | 2.5295 | 0.21 | 9.03 | 2.34 | 2.54 | 2.34 | 129426 |
| 1732318500 | 2.32 | 0.02 | 1.09 | 2.3 | 2.32 | 2.3 | 14750 |
| 1732232100 | 2.295 | 0 | 0.00 | 2.32 | 2.32 | 2.2 | 45435 |
| 1732145700 | 2.295 | -0.01 | -0.22 | 2.3 | 2.32 | 2.27 | 13220 |
| 1732059300 | 2.3 | 0 | 0.00 | 2.2799999 | 2.3 | 2.2401 | 36014 |
| 1731972900 | 2.3 | 0.07 | 3.14 | 2.24 | 2.3 | 2.2 | 49880 |
| 1731713700 | 2.23 | 0.01 | 0.45 | 2.21 | 2.2599999 | 2.21 | 16992 |
| 1731627300 | 2.22 | 0.02 | 0.91 | 2.21 | 2.24 | 2.2 | 10374 |
| 1731540900 | 2.2 | -0.06 | -2.65 | 2.23 | 2.2416 | 2.14 | 59839 |
| 1731454500 | 2.2599999 | 0.01 | 0.44 | 2.22 | 2.2599999 | 2.21 | 3945 |
| 1731368100 | 2.25 | -0.02 | -0.66 | 2.2799999 | 2.2988 | 2.2 | 25467 |
| 1731108900 | 2.265 | 0.02 | 1.12 | 2.24 | 2.265 | 2.24 | 2048 |
| 1731022500 | 2.24 | -0.05 | -2.18 | 2.29 | 2.3 | 2.21 | 60895 |
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
