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 | 0.305 | 8.54341736695 | 3.57 | 4.7373 | 3.25 | 509137 | 3.94769238 | CS |
| 4 | 1.485 | 62.1338912134 | 2.39 | 4.7373 | 2.25 | 269524 | 3.31265355 | CS |
| 12 | 0.855 | 28.3112582781 | 3.02 | 4.7373 | 2.13 | 192174 | 2.91626217 | CS |
| 26 | 1.685 | 76.9406392694 | 2.19 | 4.7373 | 1.6 | 169369 | 2.70739226 | CS |
| 52 | -8.245 | -68.0280528053 | 12.12 | 12.12 | 1.6 | 183861 | 3.44413958 | CS |
| 156 | -2.125 | -35.4166666667 | 6 | 40.98 | 1.6 | 155943 | 10.64958785 | CS |
| 260 | -2.125 | -35.4166666667 | 6 | 40.98 | 1.6 | 155943 | 10.64958785 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193700 | 4.08 | 0.16 | 4.08 | 3.87 | 4.08 | 3.8 | 140117 |
| 1738107300 | 3.92 | 0 | 0.00 | 4.1 | 4.372 | 3.7 | 313491 |
| 1738020900 | 3.92 | -0.04 | -1.01 | 3.98 | 4.7373 | 3.68 | 733486 |
| 1737761700 | 3.96 | 0.81 | 25.71 | 3.57 | 4.1597 | 3.25 | 849453 |
| 1737675300 | 3.15 | 0 | 0.00 | 3.15 | 3.15 | 3.15 | 0 |
| 1737588900 | 3.15 | 0.26 | 9.00 | 3.07 | 3.25 | 3.0406 | 391335 |
| 1737502500 | 2.89 | 0.43 | 17.48 | 2.7 | 3.41 | 2.7 | 1328894 |
| 1737156900 | 2.46 | -0.02 | -0.81 | 2.52 | 2.6155 | 2.4 | 55426 |
| 1737070500 | 2.48 | 0.19 | 8.30 | 2.27 | 2.5196 | 2.27 | 57246 |
| 1736984100 | 2.29 | -0.1 | -4.18 | 2.4 | 2.57 | 2.25 | 100974 |
| 1736897700 | 2.39 | -0.05 | -2.05 | 2.4 | 2.509 | 2.39 | 44552 |
| 1736811300 | 2.44 | -0.14 | -5.43 | 2.58 | 2.61 | 2.3841 | 86891 |
| 1736552100 | 2.58 | 0.03 | 1.18 | 2.66 | 2.67 | 2.52 | 59776 |
| 1736379300 | 2.55 | -0.13 | -4.85 | 2.67 | 2.69 | 2.55 | 42599 |
| 1736292900 | 2.68 | 0.14 | 5.51 | 2.6 | 2.7599999 | 2.55 | 162351 |
| 1736206500 | 2.54 | 0 | 0.00 | 2.58 | 2.73 | 2.5299999 | 67429 |
| 1735947300 | 2.54 | 0.13 | 5.39 | 2.46 | 2.57 | 2.4001 | 90295 |
| 1735860900 | 2.41 | 0.05 | 2.12 | 2.39 | 2.5299999 | 2.37 | 57600 |
| 1735688100 | 2.36 | -0.04 | -1.67 | 2.4 | 2.47 | 2.3165 | 104502 |
| 1735601700 | 2.4 | -0.08 | -3.23 | 2.42 | 2.5 | 2.3 | 134232 |
| 1735342500 | 2.48 | 0.02 | 0.81 | 2.46 | 2.5299999 | 2.4 | 94151 |
| 1735256100 | 2.46 | 0.07 | 2.93 | 2.33 | 2.5 | 2.33 | 76408 |
| 1735077840 | 2.39 | 0.09 | 3.91 | 2.3 | 2.41 | 2.29 | 44568 |
| 1734996900 | 2.3 | 0.03 | 1.32 | 2.3 | 2.33 | 2.16 | 94303 |
| 1734737700 | 2.27 | 0.08 | 3.65 | 2.16 | 2.31 | 2.15 | 62996 |
| 1734651300 | 2.19 | -0.1 | -4.37 | 2.29 | 2.3852 | 2.13 | 79593 |
| 1734564900 | 2.29 | -0.11 | -4.58 | 2.39 | 2.43 | 2.29 | 102417 |
| 1734478500 | 2.4 | 0.04 | 1.69 | 2.36 | 2.43 | 2.34 | 73922 |
| 1734392100 | 2.36 | 0.03 | 1.29 | 2.35 | 2.4002 | 2.27 | 83177 |
| 1734132900 | 2.33 | -0.19 | -7.54 | 2.57 | 2.62 | 2.27 | 279897 |
| 1734046500 | 2.52 | -0.07 | -2.70 | 2.56 | 2.64 | 2.52 | 84529 |
| 1733960100 | 2.59 | -0.13 | -4.78 | 2.72 | 2.73 | 2.5299999 | 100822 |
| 1733873700 | 2.72 | -0.01 | -0.37 | 2.73 | 2.7996 | 2.66 | 52645 |
| 1733787300 | 2.73 | 0.02 | 0.74 | 2.7799999 | 2.7799999 | 2.63 | 101119 |
| 1733528100 | 2.71 | 0.08 | 3.04 | 2.64 | 2.8036 | 2.61 | 108566 |
| 1733441700 | 2.63 | -0.2 | -7.07 | 2.84 | 2.84 | 2.61 | 185983 |
| 1733355300 | 2.83 | -0.09 | -3.08 | 2.95 | 3.04 | 2.75 | 148351 |
| 1733268900 | 2.92 | 0.08 | 2.82 | 2.87 | 3.1149 | 2.79 | 193064 |
| 1733182500 | 2.84 | 0.15 | 5.58 | 2.68 | 2.99 | 2.6757 | 314705 |
| 1732917840 | 2.69 | 0 | 0.00 | 2.72 | 2.72 | 2.64 | 47784 |
| 1732750500 | 2.69 | 0.2 | 8.03 | 2.54 | 2.7 | 2.481 | 286421 |
| 1732664100 | 2.49 | -0.07 | -2.73 | 2.59 | 2.73 | 2.48 | 100140 |
| 1732577700 | 2.56 | 0.01 | 0.39 | 2.55 | 2.7799999 | 2.5068 | 248502 |
| 1732318500 | 2.55 | 0.09 | 3.66 | 2.5299999 | 2.57 | 2.4 | 194751 |
| 1732232100 | 2.46 | -0.03 | -1.20 | 2.56 | 2.56 | 2.34 | 164683 |
| 1732145700 | 2.49 | 0.01 | 0.40 | 2.5299999 | 2.5985999 | 2.41 | 199248 |
| 1732059300 | 2.48 | -0.15 | -5.70 | 2.66 | 2.66 | 2.41 | 300292 |
| 1731972900 | 2.63 | 0.27 | 11.44 | 2.41 | 2.69 | 2.4 | 248196 |
| 1731713700 | 2.36 | -0.58 | -19.73 | 2.94 | 3.09 | 2.3301 | 360926 |
| 1731627300 | 2.94 | 0.13 | 4.63 | 2.8 | 3.07 | 2.55 | 552673 |
| 1731540900 | 2.81 | -0.15 | -5.07 | 3.0099999 | 3.0416 | 2.7599999 | 240013 |
| 1731454500 | 2.96 | -0.04 | -1.33 | 2.99 | 2.99 | 2.87 | 84036 |
| 1731368100 | 3 | 0.07 | 2.39 | 2.97 | 3.0299999 | 2.81 | 91539 |
| 1731108900 | 2.93 | 0.02 | 0.69 | 2.92 | 3 | 2.81 | 77441 |
| 1731022500 | 2.91 | -0.11 | -3.64 | 3.02 | 3.0299999 | 2.87 | 76292 |
| 1730936100 | 3.02 | -0.04 | -1.31 | 3.3 | 3.3 | 2.86 | 123355 |
| 1730849700 | 3.06 | -0.01 | -0.33 | 3.09 | 3.09 | 2.9161 | 50259 |
| 1730763300 | 3.07 | -0.14 | -4.36 | 3.22 | 3.22 | 3.0200999 | 55943 |
| 1730500500 | 3.21 | -0.01 | -0.31 | 3.49 | 3.5 | 3.11 | 63053 |
| 1730414100 | 3.22 | -0.11 | -3.30 | 3.35 | 3.37 | 2.98 | 139003 |
| 1730327700 | 3.33 | 0.24 | 7.77 | 3.05 | 3.5 | 3.04 | 316220 |
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
