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 | 0.15 | 2.84090909091 | 5.28 | 5.53 | 5.1932 | 16674 | 5.33891857 | CS |
| 4 | 0.13 | 2.45283018868 | 5.3 | 5.75 | 5.02 | 21694 | 5.3828356 | CS |
| 12 | 0.3 | 5.84795321637 | 5.13 | 5.75 | 4.6 | 19126 | 5.10266283 | CS |
| 26 | 0.15 | 2.84090909091 | 5.28 | 6.08 | 4.51 | 22062 | 5.23071958 | CS |
| 52 | -0.47 | -7.96610169492 | 5.9 | 9.475 | 4.51 | 23481 | 6.12117836 | CS |
| 156 | -5.43 | -50 | 10.86 | 11.86 | 4.51 | 19624 | 6.89075541 | CS |
| 260 | 0.14 | 2.64650283554 | 5.29 | 15.995 | 1.72 | 54800 | 7.35807148 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732750500 | 5.43 | 0.07 | 1.31 | 5.37 | 5.525 | 5.3 | 23154 |
| 1732664100 | 5.36 | 0.03 | 0.56 | 5.42 | 5.42 | 5.2 | 8770 |
| 1732577700 | 5.33 | 0.01 | 0.19 | 5.36 | 5.4386 | 5.29 | 12124 |
| 1732318500 | 5.32 | -0.04 | -0.81 | 5.3259999 | 5.4375 | 5.28 | 15114 |
| 1732232100 | 5.3636 | 0.08 | 1.58 | 5.221 | 5.53 | 5.22 | 39153 |
| 1732145700 | 5.28 | 0.06 | 1.15 | 5.221 | 5.425 | 5.1932 | 7713 |
| 1732059300 | 5.22 | -0.03 | -0.57 | 5.3141 | 5.4471 | 5.1673 | 24191 |
| 1731972900 | 5.25 | -0.04 | -0.76 | 5.21 | 5.3961 | 5.1 | 18679 |
| 1731713700 | 5.29 | -0.21 | -3.82 | 5.383 | 5.383 | 5.2 | 22986 |
| 1731627300 | 5.5 | -0.2 | -3.51 | 5.62 | 5.7 | 5.38 | 29575 |
| 1731540900 | 5.7 | 0.12 | 2.15 | 5.54 | 5.75 | 5.4 | 24113 |
| 1731454500 | 5.58 | 0.1 | 1.82 | 5.45 | 5.65 | 5.45 | 16687 |
| 1731368100 | 5.48 | 0.01 | 0.18 | 5.55 | 5.6 | 5.43 | 25453 |
| 1731108900 | 5.47 | 0.04 | 0.83 | 5.47 | 5.555 | 5.42 | 23199 |
| 1731022500 | 5.425 | 0.05 | 1.02 | 5.36 | 5.46 | 5.2201 | 14560 |
| 1730936100 | 5.37 | 0.07 | 1.32 | 5.45 | 5.4599 | 5.295 | 15766 |
| 1730849700 | 5.3 | -0.02 | -0.38 | 5.34 | 5.4399 | 5.2699999 | 13455 |
| 1730763300 | 5.32 | 0.02 | 0.38 | 5.29 | 5.45 | 5.2699999 | 20858 |
| 1730500500 | 5.3 | -0.09 | -1.67 | 5.5 | 5.5 | 5.11 | 18079 |
| 1730414100 | 5.39 | 0.05 | 0.94 | 5.0199999 | 5.5792 | 5.0199999 | 20253 |
| 1730327700 | 5.34 | 0.04 | 0.75 | 5.26 | 5.65 | 5.23 | 63989 |
| 1730241300 | 5.3 | -0.1 | -1.85 | 5.25 | 5.4 | 5.2176 | 13740 |
| 1730154900 | 5.4 | 0.13 | 2.47 | 5.28 | 5.4 | 5.25 | 17531 |
| 1729895700 | 5.2699999 | 0.08 | 1.54 | 5.2 | 5.3 | 5.2 | 30471 |
| 1729809300 | 5.19 | 0.09 | 1.76 | 5.12 | 5.2 | 5.01 | 11831 |
| 1729722900 | 5.1 | 0.01 | 0.20 | 5.1745 | 5.2 | 5.1 | 6337 |
| 1729636500 | 5.09 | -0.05 | -0.97 | 5.18 | 5.1849999 | 5.0801 | 5916 |
| 1729550100 | 5.14 | -0.04 | -0.77 | 5.24 | 5.24 | 5.13 | 8255 |
| 1729290900 | 5.18 | -0.05 | -0.96 | 5.26 | 5.2699999 | 5.1595 | 7140 |
| 1729204500 | 5.23 | -0.04 | -0.76 | 5.2 | 5.2628 | 5.17 | 8804 |
| 1729118100 | 5.2699999 | 0.01 | 0.19 | 5.2699999 | 5.28 | 5.12 | 15739 |
| 1729031700 | 5.26 | 0.05 | 0.96 | 5.34 | 5.34 | 5.0803 | 8302 |
| 1728945300 | 5.21 | 0.23 | 4.62 | 4.99 | 5.28 | 4.9109999 | 54054 |
| 1728686100 | 4.98 | 0.2 | 4.18 | 4.89 | 4.98 | 4.78 | 27790 |
| 1728599700 | 4.78 | 0.08 | 1.70 | 4.72 | 4.86 | 4.65 | 14006 |
| 1728513300 | 4.7 | -0.03 | -0.63 | 4.7 | 4.76 | 4.64 | 16240 |
| 1728426900 | 4.73 | 0.02 | 0.42 | 4.78 | 4.78 | 4.6101 | 6597 |
| 1728340500 | 4.71 | 0.11 | 2.28 | 4.715 | 4.75 | 4.63 | 17920 |
| 1728081300 | 4.605 | -0.02 | -0.33 | 4.823 | 4.823 | 4.6 | 10873 |
| 1727994900 | 4.6201 | -0.1 | -2.11 | 4.75 | 4.8797 | 4.6201 | 19790 |
| 1727908500 | 4.7199 | -0.01 | -0.21 | 4.74 | 4.815 | 4.7 | 13156 |
| 1727822100 | 4.73 | -0.19 | -3.86 | 4.97 | 4.97 | 4.71 | 25080 |
| 1727735520 | 4.92 | 0.01 | 0.20 | 4.89 | 4.97 | 4.7699999 | 25934 |
| 1727476500 | 4.91 | 0.11 | 2.29 | 4.9 | 4.998 | 4.76 | 21349 |
| 1727390100 | 4.8 | 0.02 | 0.44 | 4.8 | 4.8905 | 4.6901 | 19698 |
| 1727303700 | 4.7789 | -0.03 | -0.65 | 4.8 | 4.934 | 4.75 | 15037 |
| 1727217300 | 4.8099999 | 0.02 | 0.42 | 4.75 | 4.9789 | 4.75 | 26523 |
| 1727130900 | 4.79 | 0.04 | 0.84 | 4.76 | 4.925 | 4.68 | 20451 |
| 1726871700 | 4.75 | -0.2 | -4.04 | 4.96 | 5 | 4.75 | 29982 |
| 1726785300 | 4.95 | 0.18 | 3.77 | 4.82 | 4.99 | 4.78 | 15974 |
| 1726698900 | 4.7699999 | -0.07 | -1.45 | 4.89 | 4.89 | 4.739 | 28506 |
| 1726612500 | 4.84 | 0.03 | 0.62 | 4.8099999 | 4.9842 | 4.8 | 21742 |
| 1726526100 | 4.8099999 | 0.01 | 0.21 | 4.85 | 4.85 | 4.8 | 4714 |
| 1726266900 | 4.8 | -0.09 | -1.74 | 4.8 | 4.85 | 4.79 | 15344 |
| 1726180500 | 4.885 | 0.05 | 1.14 | 4.8099999 | 4.9898999 | 4.8 | 13999 |
| 1726094100 | 4.83 | -0.05 | -1.02 | 4.84 | 4.91 | 4.83 | 5821 |
| 1726007700 | 4.88 | -0.09 | -1.81 | 4.8235 | 4.97 | 4.785 | 12050 |
| 1725921300 | 4.97 | 0.03 | 0.61 | 4.99 | 5.11 | 4.76 | 18081 |
| 1725662100 | 4.94 | 0.33 | 7.16 | 4.9898999 | 4.9898999 | 4.62 | 18646 |
| 1725575700 | 4.61 | -0.32 | -6.49 | 5.0199999 | 5.0199999 | 4.61 | 29579 |
| 1725489300 | 4.93 | -0.1 | -1.89 | 5.13 | 5.13 | 4.9 | 21363 |
| 1725402900 | 5.025 | -0.03 | -0.50 | 5.1 | 5.12 | 5.01 | 12839 |
| 1725057300 | 5.05 | -0.2 | -3.81 | 5.25 | 5.25 | 5.04 | 21669 |
| 1724970900 | 5.25 | 0.1 | 1.94 | 5.21 | 5.25 | 5.15 | 12214 |
| 1724884500 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.14 | 18339 |
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
