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 | -0.1 | -1.93798449612 | 5.16 | 5.4399 | 4.97 | 56856 | 5.26206605 | CS |
| 4 | 1.08 | 27.135678392 | 3.98 | 5.4399 | 3.615 | 160238 | 4.44189596 | CS |
| 12 | 1.24 | 32.4607329843 | 3.82 | 5.4399 | 2.8905 | 109864 | 3.91479629 | CS |
| 26 | -0.49 | -8.82882882883 | 5.55 | 6.82 | 2.8905 | 80070 | 4.37249735 | CS |
| 52 | -2.34 | -31.6216216216 | 7.4 | 9.03 | 2.8905 | 68834 | 5.34361101 | CS |
| 156 | -5.83 | -53.5353535354 | 10.89 | 11.68 | 2.8905 | 64095 | 6.61255513 | CS |
| 260 | -2.1 | -29.3296089385 | 7.16 | 19.93 | 2.8905 | 57822 | 9.11752875 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752100500 | 5.0199999 | -0.35 | -6.52 | 5.35 | 5.37 | 4.97 | 41649 |
| 1752014100 | 5.37 | 0.2 | 3.87 | 5.14 | 5.41 | 5.0599999 | 59444 |
| 1751927700 | 5.17 | -0.26 | -4.79 | 5.43 | 5.43 | 5.12 | 67498 |
| 1751576640 | 5.43 | 0.34 | 6.68 | 5.16 | 5.4399 | 5.045 | 58833 |
| 1751495700 | 5.09 | 0.06 | 1.19 | 5.0199999 | 5.16 | 4.9718 | 30543 |
| 1751409300 | 5.03 | -0.07 | -1.37 | 5.09 | 5.23 | 4.98 | 87871 |
| 1751322900 | 5.1 | 0.75 | 17.24 | 4.21 | 5.42 | 4.21 | 332032 |
| 1751063700 | 4.35 | 0.58 | 15.38 | 3.84 | 4.38 | 3.76 | 1650339 |
| 1750977300 | 3.77 | -0.11 | -2.84 | 3.88 | 3.91 | 3.7 | 47590 |
| 1750890900 | 3.88 | -0.09 | -2.27 | 4.01 | 4.08 | 3.83 | 46437 |
| 1750804500 | 3.97 | 0.07 | 1.79 | 3.93 | 4.055 | 3.83 | 49614 |
| 1750718100 | 3.9 | 0.24 | 6.56 | 3.7 | 3.9 | 3.62 | 62802 |
| 1750458900 | 3.66 | -0.12 | -3.17 | 3.83 | 3.96 | 3.615 | 64328 |
| 1750286100 | 3.78 | -0.09 | -2.33 | 3.88 | 3.96 | 3.71 | 49933 |
| 1750199700 | 3.87 | -0.18 | -4.44 | 3.97 | 4.09 | 3.86 | 48600 |
| 1750113300 | 4.05 | 0.34 | 9.16 | 3.76 | 4.14 | 3.71 | 59015 |
| 1749854100 | 3.71 | -0.24 | -6.08 | 3.85 | 3.94 | 3.68 | 50929 |
| 1749767700 | 3.95 | -0.05 | -1.25 | 3.98 | 4.005 | 3.86 | 76831 |
| 1749681300 | 4 | -0.12 | -2.91 | 4.26 | 4.315 | 4 | 138769 |
| 1749594900 | 4.12 | 0.35 | 9.28 | 3.81 | 4.16 | 3.79 | 110744 |
| 1749508500 | 3.77 | 0.34 | 9.91 | 3.5 | 3.82 | 3.495 | 103152 |
| 1749249300 | 3.43 | 0.06 | 1.78 | 3.4 | 3.515 | 3.18 | 66853 |
| 1749162900 | 3.37 | -0.03 | -0.88 | 3.39 | 3.5742 | 3.2799999 | 71545 |
| 1749076500 | 3.4 | -0.13 | -3.68 | 3.53 | 3.6 | 3.33 | 68844 |
| 1748990100 | 3.53 | 0.38 | 12.06 | 3.17 | 3.56 | 3.1 | 57271 |
| 1748903700 | 3.15 | -0.18 | -5.41 | 3.31 | 3.39 | 3.094 | 81339 |
| 1748644500 | 3.33 | -0.14 | -4.03 | 3.46 | 3.46 | 3.3 | 48341 |
| 1748558100 | 3.47 | 0.3 | 9.46 | 3.2799999 | 3.475 | 3.2073 | 64831 |
| 1748471700 | 3.17 | -0.24 | -7.04 | 3.41 | 3.47 | 3.17 | 123112 |
| 1748385300 | 3.41 | 0.19 | 5.90 | 3.2799999 | 3.42 | 3.21 | 80752 |
| 1748039700 | 3.22 | 0.01 | 0.31 | 3.2 | 3.3 | 3.13 | 53027 |
| 1747953300 | 3.21 | 0.05 | 1.58 | 3.12 | 3.2799999 | 3.05 | 66359 |
| 1747866900 | 3.16 | -0.07 | -2.17 | 3.16 | 3.2599999 | 3.11 | 34186 |
| 1747780500 | 3.23 | 0.09 | 2.87 | 3.21 | 3.23 | 3.1 | 133762 |
| 1747694100 | 3.14 | -0.14 | -4.27 | 3.27 | 3.27 | 3.12 | 65171 |
| 1747434900 | 3.2799999 | -0.05 | -1.50 | 3.37 | 3.37 | 3.2799999 | 27208 |
| 1747348500 | 3.33 | -0.05 | -1.48 | 3.36 | 3.415 | 3.2799999 | 31641 |
| 1747262100 | 3.38 | 0.07 | 1.96 | 3.33 | 3.46 | 3.2599999 | 59924 |
| 1747175700 | 3.315 | -0.33 | -8.93 | 3.65 | 3.7387 | 3.2599999 | 97150 |
| 1747089300 | 3.64 | 0.41 | 12.69 | 3.23 | 3.82 | 3.23 | 211797 |
| 1746830100 | 3.23 | 0.23 | 7.67 | 3 | 3.3499 | 2.93 | 83614 |
| 1746743700 | 3 | -0.29 | -8.81 | 3.19 | 3.25 | 2.8905 | 283824 |
| 1746657300 | 3.29 | 0.06 | 1.86 | 3.2599999 | 3.38 | 3.16 | 99059 |
| 1746570900 | 3.23 | -0.23 | -6.65 | 3.46 | 3.5499 | 3.12 | 100527 |
| 1746484500 | 3.46 | -0.12 | -3.35 | 3.47 | 3.62 | 3.45 | 72822 |
| 1746225300 | 3.58 | 0.05 | 1.42 | 3.53 | 3.6799 | 3.52 | 56934 |
| 1746138900 | 3.53 | -0.11 | -3.02 | 3.66 | 3.66 | 3.455 | 65975 |
| 1746052500 | 3.64 | 0.17 | 4.90 | 3.58 | 3.68 | 3.33 | 90794 |
| 1745966100 | 3.47 | 0.05 | 1.46 | 3.48 | 3.62 | 3.3932 | 72638 |
| 1745879700 | 3.42 | -0.17 | -4.74 | 3.61 | 3.63 | 3.355 | 131609 |
| 1745620500 | 3.59 | -0.12 | -3.23 | 3.71 | 3.9174 | 3.55 | 76679 |
| 1745534100 | 3.71 | -0.01 | -0.27 | 3.74 | 3.85 | 3.66 | 76800 |
| 1745447700 | 3.72 | -0.1 | -2.62 | 3.81 | 4.0673 | 3.66 | 80833 |
| 1745361300 | 3.82 | 0.03 | 0.79 | 3.84 | 3.93 | 3.7301 | 48063 |
| 1745274900 | 3.79 | -0.02 | -0.52 | 3.8 | 3.879 | 3.73 | 55838 |
| 1744929300 | 3.81 | 0 | 0.00 | 3.82 | 3.91 | 3.72 | 76321 |
| 1744842900 | 3.81 | -0.06 | -1.55 | 3.9 | 3.92 | 3.74 | 72945 |
| 1744756500 | 3.87 | -0.13 | -3.25 | 3.98 | 4.125 | 3.86 | 87511 |
| 1744670100 | 4 | 0.01 | 0.25 | 4 | 4.07 | 3.92 | 76113 |
| 1744410900 | 3.99 | -0.04 | -0.99 | 4.0199999 | 4.04 | 3.8546 | 47777 |
| 1744324500 | 4.03 | -0.15 | -3.59 | 4.0599999 | 4.1285 | 3.92 | 71446 |
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
