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 | -0.44 | -11.2820512821 | 3.9 | 3.94 | 3.32 | 39857 | 3.57380504 | CS |
| 4 | -0.05 | -1.4245014245 | 3.51 | 4.13 | 3.32 | 46763 | 3.69979799 | CS |
| 12 | 0.04 | 1.16959064327 | 3.42 | 4.13 | 3.26 | 39481 | 3.55022354 | CS |
| 26 | 0.18 | 5.48780487805 | 3.28 | 4.13 | 2.46 | 47463 | 3.36568167 | CS |
| 52 | -1.88 | -35.2059925094 | 5.34 | 5.91 | 2.46 | 50456 | 3.6620573 | CS |
| 156 | -4.16 | -54.593175853 | 7.62 | 9.68 | 2.46 | 53376 | 4.71089874 | CS |
| 260 | -18.62 | -84.3297101449 | 22.08 | 22.42 | 2.46 | 89887 | 6.8051402 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.46 | 0.14 | 4.22 | 3.29 | 3.485 | 3.2799999 | 104537 |
| 1734651300 | 3.32 | -0.11 | -3.21 | 3.51 | 3.5579 | 3.32 | 33054 |
| 1734564900 | 3.43 | -0.23 | -6.28 | 3.68 | 3.79 | 3.43 | 57706 |
| 1734478500 | 3.66 | -0.1 | -2.66 | 3.69 | 3.71 | 3.4812 | 52651 |
| 1734392100 | 3.76 | -0.05 | -1.31 | 3.79 | 3.85 | 3.7 | 20945 |
| 1734132900 | 3.81 | -0.05 | -1.30 | 3.9 | 3.94 | 3.74 | 34927 |
| 1734046500 | 3.86 | -0.1 | -2.53 | 3.8753 | 3.8992 | 3.8091 | 28520 |
| 1733960100 | 3.96 | 0.13 | 3.39 | 3.83 | 4.13 | 3.83 | 89249 |
| 1733873700 | 3.83 | 0.01 | 0.26 | 3.78 | 3.89 | 3.7 | 69423 |
| 1733787300 | 3.82 | 0.03 | 0.79 | 3.78 | 3.88 | 3.7601 | 48455 |
| 1733528100 | 3.79 | 0.06 | 1.61 | 3.74 | 3.8 | 3.74 | 27347 |
| 1733441700 | 3.73 | -0.07 | -1.84 | 3.8 | 3.8 | 3.7199 | 37714 |
| 1733355300 | 3.8 | 0.07 | 1.88 | 3.81 | 3.835 | 3.74 | 45390 |
| 1733268900 | 3.73 | 0.03 | 0.81 | 3.76 | 3.77 | 3.64 | 31416 |
| 1733182500 | 3.7 | -0.08 | -1.99 | 3.79 | 3.8597 | 3.64 | 66252 |
| 1732917840 | 3.775 | 0.17 | 4.57 | 3.69 | 3.79 | 3.69 | 17806 |
| 1732750500 | 3.61 | 0.07 | 1.98 | 3.62 | 3.725 | 3.54 | 51013 |
| 1732664100 | 3.54 | -0.05 | -1.39 | 3.6431 | 3.72 | 3.51 | 49142 |
| 1732577700 | 3.59 | 0.05 | 1.41 | 3.59 | 3.76 | 3.57 | 96049 |
| 1732318500 | 3.54 | 0.13 | 3.81 | 3.51 | 3.54 | 3.465 | 31430 |
| 1732232100 | 3.41 | 0 | 0.00 | 3.37 | 3.535 | 3.37 | 40617 |
| 1732145700 | 3.41 | -0.05 | -1.45 | 3.44 | 3.4768 | 3.38 | 25856 |
| 1732059300 | 3.46 | 0.09 | 2.67 | 3.37 | 3.46 | 3.31 | 28175 |
| 1731972900 | 3.37 | -0.05 | -1.46 | 3.46 | 3.49 | 3.37 | 33400 |
| 1731713700 | 3.42 | -0.04 | -1.16 | 3.44 | 3.53 | 3.3799 | 37837 |
| 1731627300 | 3.46 | 0.04 | 1.17 | 3.455 | 3.5 | 3.35 | 54454 |
| 1731540900 | 3.42 | -0.05 | -1.44 | 3.37 | 3.53 | 3.35 | 33754 |
| 1731454500 | 3.47 | -0.03 | -0.86 | 3.52 | 3.58 | 3.445 | 53181 |
| 1731368100 | 3.5 | -0.04 | -1.13 | 3.6 | 3.6 | 3.48 | 44212 |
| 1731108900 | 3.54 | 0.04 | 1.14 | 3.55 | 3.6 | 3.47 | 29189 |
| 1731022500 | 3.5 | 0 | 0.00 | 3.55 | 3.6 | 3.47 | 47843 |
| 1730936100 | 3.5 | 0.18 | 5.42 | 3.55 | 3.6 | 3.3571 | 192239 |
| 1730849700 | 3.32 | -0.01 | -0.30 | 3.33 | 3.39 | 3.285 | 52318 |
| 1730763300 | 3.33 | -0.11 | -3.20 | 3.42 | 3.5 | 3.3 | 39829 |
| 1730500500 | 3.44 | 0.02 | 0.58 | 3.47 | 3.51 | 3.38 | 31720 |
| 1730414100 | 3.42 | -0.02 | -0.58 | 3.42 | 3.48 | 3.38 | 24987 |
| 1730327700 | 3.44 | -0.05 | -1.43 | 3.47 | 3.55 | 3.44 | 26787 |
| 1730241300 | 3.49 | -0.04 | -1.13 | 3.485 | 3.5399 | 3.4389 | 22751 |
| 1730154900 | 3.53 | 0 | 0.00 | 3.56 | 3.56 | 3.5038 | 32026 |
| 1729895700 | 3.53 | 0.01 | 0.28 | 3.59 | 3.6 | 3.5204 | 25067 |
| 1729809300 | 3.52 | -0.08 | -2.22 | 3.58 | 3.6 | 3.4 | 38033 |
| 1729722900 | 3.6 | 0.19 | 5.57 | 3.4 | 3.61 | 3.4 | 29247 |
| 1729636500 | 3.41 | -0.03 | -0.87 | 3.36 | 3.45 | 3.3574 | 12860 |
| 1729550100 | 3.44 | 0.02 | 0.58 | 3.43 | 3.54 | 3.3601 | 25439 |
| 1729290900 | 3.42 | -0.07 | -2.01 | 3.49 | 3.53 | 3.39 | 20726 |
| 1729204500 | 3.49 | -0.01 | -0.29 | 3.55 | 3.55 | 3.42 | 19726 |
| 1729118100 | 3.5 | 0.15 | 4.48 | 3.27 | 3.55 | 3.27 | 65345 |
| 1729031700 | 3.35 | -0.22 | -6.16 | 3.53 | 3.56 | 3.29 | 40955 |
| 1728945300 | 3.57 | 0.08 | 2.29 | 3.46 | 3.65 | 3.35 | 35317 |
| 1728686100 | 3.49 | 0.16 | 4.80 | 3.33 | 3.5 | 3.32 | 23383 |
| 1728599700 | 3.33 | -0.07 | -2.06 | 3.4 | 3.43 | 3.33 | 18710 |
| 1728513300 | 3.4 | 0.06 | 1.80 | 3.34 | 3.44 | 3.29 | 21642 |
| 1728426900 | 3.34 | -0.12 | -3.47 | 3.3598 | 3.39 | 3.29 | 16272 |
| 1728340500 | 3.46 | 0.04 | 1.17 | 3.36 | 3.5 | 3.36 | 20233 |
| 1728081300 | 3.42 | 0.13 | 3.95 | 3.4899 | 3.4899 | 3.345 | 10264 |
| 1727994900 | 3.29 | -0.17 | -4.91 | 3.4 | 3.4 | 3.2599999 | 41263 |
| 1727908500 | 3.46 | -0.07 | -1.98 | 3.518 | 3.5299 | 3.44 | 24986 |
| 1727822100 | 3.53 | -0.04 | -1.12 | 3.52 | 3.565 | 3.416 | 35103 |
| 1727735520 | 3.57 | 0.05 | 1.42 | 3.5 | 3.59 | 3.4 | 22306 |
| 1727476500 | 3.52 | 0.21 | 6.34 | 3.42 | 3.57 | 3.2599999 | 42859 |
| 1727390100 | 3.31 | 0.14 | 4.42 | 3.25 | 3.41 | 3.1915 | 43087 |
| 1727303700 | 3.17 | -0.08 | -2.46 | 3.21 | 3.2293 | 3.1349999 | 50173 |
| 1727217300 | 3.25 | 0.05 | 1.56 | 3.2 | 3.3 | 3.19 | 28596 |
| 1727130900 | 3.2 | -0.07 | -2.14 | 3.27 | 3.29 | 3.125 | 50788 |
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
