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 | 0.12 | 3.20855614973 | 3.74 | 3.93 | 3.39 | 4447919 | 3.63012466 | CS |
| 4 | -0.845 | -17.9596174283 | 4.705 | 5.08 | 3.15 | 4794364 | 3.8059048 | CS |
| 12 | 0.74 | 23.7179487179 | 3.12 | 5.315 | 2.77 | 5837546 | 3.72913695 | CS |
| 26 | 0.24 | 6.62983425414 | 3.62 | 5.315 | 2.47 | 5590399 | 3.59784722 | CS |
| 52 | -6.18 | -61.5537848606 | 10.04 | 10.07 | 2.47 | 6383648 | 4.92365238 | CS |
| 156 | -22.1 | -85.1309707242 | 25.96 | 25.98 | 2.47 | 4881309 | 11.87077124 | CS |
| 260 | -22.39 | -85.2952380952 | 26.25 | 28 | 2.47 | 4935469 | 12.57354436 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 3.83 | 0.1 | 2.68 | 3.77 | 3.93 | 3.67 | 3283408 |
| 1735860900 | 3.73 | 0.07 | 1.91 | 3.73 | 3.83 | 3.655 | 3003217 |
| 1735688100 | 3.66 | 0.12 | 3.39 | 3.62 | 3.93 | 3.605 | 6042322 |
| 1735601700 | 3.54 | -0.08 | -2.21 | 3.56 | 3.6 | 3.39 | 4849080 |
| 1735342500 | 3.62 | -0.11 | -2.95 | 3.68 | 3.795 | 3.58 | 4243701 |
| 1735256100 | 3.73 | 0.23 | 6.57 | 3.41 | 3.75 | 3.36 | 4867389 |
| 1735077840 | 3.5 | 0.09 | 2.49 | 3.4 | 3.51 | 3.31 | 2458313 |
| 1734996900 | 3.415 | -0.01 | -0.15 | 3.4 | 3.44 | 3.315 | 4755964 |
| 1734737700 | 3.42 | 0.15 | 4.59 | 3.22 | 3.525 | 3.15 | 9382932 |
| 1734651300 | 3.27 | -0.07 | -1.95 | 3.31 | 3.385 | 3.15 | 6540689 |
| 1734564900 | 3.335 | -0.32 | -8.76 | 3.7 | 3.73 | 3.285 | 6126235 |
| 1734478500 | 3.655 | -0.21 | -5.31 | 3.77 | 3.792 | 3.5801 | 5172585 |
| 1734392100 | 3.86 | -0.36 | -8.53 | 4.15 | 4.2 | 3.75 | 6327156 |
| 1734132900 | 4.22 | -0.06 | -1.40 | 4.24 | 4.28 | 4.155 | 2721244 |
| 1734046500 | 4.28 | -0.16 | -3.60 | 4.4 | 4.46 | 4.19 | 4727631 |
| 1733960100 | 4.44 | -0.08 | -1.77 | 4.55 | 4.5953 | 4.345 | 3041573 |
| 1733873700 | 4.5199999 | -0.14 | -3.00 | 4.6 | 4.63 | 4.34 | 4038785 |
| 1733787300 | 4.66 | -0.05 | -1.06 | 4.83 | 5.08 | 4.65 | 5526607 |
| 1733528100 | 4.71 | 0.11 | 2.39 | 4.69 | 4.84 | 4.61 | 4137386 |
| 1733441700 | 4.6 | 0.16 | 3.60 | 4.49 | 4.7699999 | 4.425 | 5013289 |
| 1733355300 | 4.44 | -0.07 | -1.55 | 4.51 | 4.59 | 4.29 | 4553394 |
| 1733268900 | 4.51 | -0.21 | -4.45 | 4.62 | 4.7 | 4.36 | 7429008 |
| 1733182500 | 4.72 | -0.2 | -4.07 | 4.96 | 5.08 | 4.55 | 8307833 |
| 1732917840 | 4.92 | 0.3 | 6.49 | 4.71 | 5.315 | 4.68 | 7127910 |
| 1732750500 | 4.62 | 0.1 | 2.21 | 4.58 | 4.745 | 4.54 | 4282445 |
| 1732664100 | 4.5199999 | -0.06 | -1.31 | 4.59 | 4.83 | 4.47 | 5965448 |
| 1732577700 | 4.58 | 0.51 | 12.53 | 4.21 | 4.85 | 4.2 | 15450759 |
| 1732318500 | 4.07 | 0.19 | 4.76 | 3.96 | 4.09 | 3.8 | 6587520 |
| 1732232100 | 3.885 | 0.23 | 6.15 | 3.76 | 3.94 | 3.63 | 6680468 |
| 1732145700 | 3.66 | -0.34 | -8.50 | 3.94 | 4 | 3.53 | 8706654 |
| 1732059300 | 4 | -0.16 | -3.85 | 4.05 | 4.1 | 3.83 | 6749631 |
| 1731972900 | 4.16 | 0.11 | 2.72 | 4.07 | 4.33 | 3.97 | 6045866 |
| 1731713700 | 4.05 | -0.06 | -1.46 | 4.12 | 4.19 | 3.97 | 7190142 |
| 1731627300 | 4.11 | 0.32 | 8.44 | 3.82 | 4.13 | 3.789 | 11386660 |
| 1731540900 | 3.79 | 0.13 | 3.55 | 3.7 | 4.1 | 3.6 | 17131373 |
| 1731454500 | 3.66 | 0.29 | 8.61 | 3 | 3.735 | 2.97 | 16563910 |
| 1731368100 | 3.37 | 0.22 | 6.98 | 3.2 | 3.41 | 3.15 | 7755271 |
| 1731108900 | 3.15 | 0.04 | 1.29 | 3.1 | 3.185 | 3.0099999 | 4465104 |
| 1731022500 | 3.11 | 0.02 | 0.65 | 3.1 | 3.2 | 3.075 | 2724681 |
| 1730936100 | 3.09 | 0.13 | 4.39 | 3.0299999 | 3.14 | 2.99 | 5035568 |
| 1730849700 | 2.96 | 0.05 | 1.72 | 2.92 | 3.0099999 | 2.865 | 3881602 |
| 1730763300 | 2.91 | 0.12 | 4.30 | 2.86 | 2.96 | 2.77 | 3437599 |
| 1730500500 | 2.79 | 0.01 | 0.36 | 2.79 | 2.98 | 2.79 | 5265253 |
| 1730414100 | 2.7799999 | -0.27 | -8.85 | 3.04 | 3.05 | 2.77 | 6624779 |
| 1730327700 | 3.05 | 0.15 | 5.17 | 2.88 | 3.1 | 2.86 | 4979488 |
| 1730241300 | 2.9 | -0.16 | -5.23 | 3 | 3.12 | 2.84 | 4593603 |
| 1730154900 | 3.06 | -0.02 | -0.65 | 3.1 | 3.18 | 3 | 3840639 |
| 1729895700 | 3.08 | -0.05 | -1.60 | 3.11 | 3.21 | 3.06 | 3915387 |
| 1729809300 | 3.13 | 0.17 | 5.74 | 2.93 | 3.13 | 2.93 | 4983664 |
| 1729722900 | 2.96 | 0.01 | 0.34 | 3.02 | 3.02 | 2.87 | 5968576 |
| 1729636500 | 2.95 | -0.02 | -0.67 | 2.98 | 3.0299999 | 2.9 | 4476335 |
| 1729550100 | 2.97 | -0.28 | -8.62 | 3.12 | 3.16 | 2.93 | 5384690 |
| 1729290900 | 3.25 | 0.01 | 0.31 | 3.2599999 | 3.32 | 3.16 | 2743745 |
| 1729204500 | 3.24 | 0.08 | 2.53 | 3.1 | 3.24 | 3.08 | 3038813 |
| 1729118100 | 3.16 | 0.24 | 8.22 | 2.95 | 3.18 | 2.93 | 5775607 |
| 1729031700 | 2.92 | -0.11 | -3.63 | 3 | 3.08 | 2.91 | 4410959 |
| 1728945300 | 3.0299999 | -0.04 | -1.30 | 3.07 | 3.07 | 2.93 | 5792571 |
| 1728686100 | 3.07 | -0.08 | -2.54 | 3.12 | 3.145 | 3.0299999 | 5078436 |
| 1728599700 | 3.15 | -0.11 | -3.37 | 3.21 | 3.2498999 | 3.07 | 4753650 |
| 1728513300 | 3.2599999 | -0.05 | -1.51 | 3.31 | 3.395 | 3.23 | 3013288 |
| 1728426900 | 3.31 | -0.12 | -3.50 | 3.35 | 3.42 | 3.275 | 2401560 |
| 1728340500 | 3.43 | 0.11 | 3.31 | 3.35 | 3.46 | 3.335 | 2910424 |
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
