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 | 0.09 | 2.5787965616 | 3.49 | 3.7 | 3.3301 | 91563 | 3.62305663 | CS |
| 4 | 0.31 | 9.48012232416 | 3.27 | 3.78 | 3.1 | 106553 | 3.50266498 | CS |
| 12 | -0.41 | -10.2756892231 | 3.99 | 4.02 | 3.1 | 123559 | 3.76503933 | CS |
| 26 | -0.19 | -5.03978779841 | 3.77 | 4.02 | 3.1 | 97470 | 3.80034413 | CS |
| 52 | 1.34 | 59.8214285714 | 2.24 | 4.1307 | 2.04 | 90157 | 3.52121208 | CS |
| 156 | 0.47 | 15.1125401929 | 3.11 | 5.98 | 1.95 | 86319 | 3.4444369 | CS |
| 260 | 0.56 | 18.5430463576 | 3.02 | 5.98 | 0.905 | 151811 | 2.6235935 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 3.58 | -0.01 | -0.28 | 3.57 | 3.64 | 3.45 | 85136 |
| 1738625700 | 3.59 | -0.04 | -1.10 | 3.57 | 3.7 | 3.46 | 68518 |
| 1738366500 | 3.63 | -0.07 | -1.89 | 3.67 | 3.68 | 3.44 | 103145 |
| 1738280100 | 3.7 | 0.05 | 1.37 | 3.66 | 3.7 | 3.52 | 142055 |
| 1738193700 | 3.65 | 0.19 | 5.49 | 3.45 | 3.69 | 3.425 | 75494 |
| 1738107300 | 3.46 | -0.05 | -1.42 | 3.49 | 3.56 | 3.445 | 70575 |
| 1738020900 | 3.51 | -0.05 | -1.40 | 3.55 | 3.6 | 3.475 | 73228 |
| 1737761700 | 3.56 | 0.07 | 2.01 | 3.56 | 3.59 | 3.45 | 76763 |
| 1737675300 | 3.49 | 0 | 0.00 | 3.49 | 3.49 | 3.49 | 0 |
| 1737588900 | 3.49 | -0.15 | -4.12 | 3.65 | 3.78 | 3.49 | 71891 |
| 1737502500 | 3.64 | 0.08 | 2.25 | 3.57 | 3.66 | 3.46 | 102982 |
| 1737156900 | 3.56 | -0.1 | -2.73 | 3.67 | 3.685 | 3.55 | 78038 |
| 1737070500 | 3.66 | 0.01 | 0.27 | 3.64 | 3.7 | 3.5 | 83918 |
| 1736984100 | 3.65 | 0.25 | 7.35 | 3.42 | 3.69 | 3.38 | 292670 |
| 1736897700 | 3.4 | 0.09 | 2.72 | 3.32 | 3.46 | 3.31 | 102451 |
| 1736811300 | 3.31 | 0.06 | 1.85 | 3.25 | 3.34 | 3.17 | 86603 |
| 1736552100 | 3.25 | 0.02 | 0.62 | 3.22 | 3.285 | 3.18 | 106825 |
| 1736379300 | 3.23 | 0.02 | 0.62 | 3.21 | 3.2599999 | 3.105 | 108378 |
| 1736292900 | 3.21 | -0.08 | -2.43 | 3.29 | 3.29 | 3.1 | 174612 |
| 1736206500 | 3.29 | -0.11 | -3.24 | 3.42 | 3.42 | 3.2599999 | 231359 |
| 1735947300 | 3.4 | -0.02 | -0.58 | 3.47 | 3.49 | 3.33 | 121476 |
| 1735860900 | 3.42 | -0.17 | -4.74 | 3.59 | 3.59 | 3.34 | 157372 |
| 1735688100 | 3.59 | -0.02 | -0.55 | 3.56 | 3.63 | 3.4 | 336318 |
| 1735601700 | 3.61 | -0.14 | -3.73 | 3.77 | 3.77 | 3.55 | 184059 |
| 1735342500 | 3.75 | -0.26 | -6.48 | 3.96 | 3.97 | 3.58 | 466084 |
| 1735256100 | 4.01 | 0 | 0.00 | 4.01 | 4.0199999 | 4 | 599912 |
| 1735077840 | 4.01 | 0 | 0.00 | 4 | 4.0199999 | 4 | 61241 |
| 1734996900 | 4.01 | 0 | 0.00 | 4 | 4.01 | 4 | 63716 |
| 1734737700 | 4.01 | 0.01 | 0.25 | 4 | 4.01 | 3.99 | 121708 |
| 1734651300 | 4 | 0 | 0.00 | 4 | 4.01 | 3.99 | 139871 |
| 1734564900 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 95151 |
| 1734478500 | 4 | 0 | 0.00 | 3.99 | 4.01 | 3.99 | 63734 |
| 1734392100 | 4 | 0 | 0.00 | 4 | 4.0199999 | 3.99 | 195863 |
| 1734132900 | 4 | -0.02 | -0.50 | 4 | 4.0199999 | 4 | 111834 |
| 1734046500 | 4.0199999 | 0.02 | 0.50 | 4 | 4.0199999 | 4 | 58585 |
| 1733960100 | 4 | 0.01 | 0.25 | 4 | 4.01 | 3.991 | 84344 |
| 1733873700 | 3.99 | -0.01 | -0.25 | 3.99 | 4.01 | 3.99 | 63043 |
| 1733787300 | 4 | 0.01 | 0.25 | 3.98 | 4.01 | 3.98 | 106437 |
| 1733528100 | 3.99 | 0 | 0.00 | 4 | 4 | 3.99 | 124894 |
| 1733441700 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 75048 |
| 1733355300 | 3.99 | 0 | 0.00 | 3.98 | 3.99 | 3.98 | 55036 |
| 1733268900 | 3.99 | -0.01 | -0.13 | 3.99 | 4 | 3.98 | 88134 |
| 1733182500 | 3.995 | 0.02 | 0.38 | 3.98 | 4 | 3.98 | 51860 |
| 1732917840 | 3.98 | -0.01 | -0.25 | 4 | 4 | 3.98 | 93179 |
| 1732750500 | 3.99 | 0 | 0.00 | 3.98 | 4 | 3.98 | 56984 |
| 1732664100 | 3.99 | -0.01 | -0.25 | 4 | 4 | 3.98 | 47516 |
| 1732577700 | 4 | 0.03 | 0.76 | 3.97 | 4 | 3.97 | 121553 |
| 1732318500 | 3.97 | -0.02 | -0.50 | 3.99 | 4.01 | 3.97 | 82627 |
| 1732232100 | 3.99 | -0.01 | -0.25 | 3.98 | 4 | 3.98 | 71832 |
| 1732145700 | 4 | 0.02 | 0.50 | 3.98 | 4 | 3.98 | 58611 |
| 1732059300 | 3.98 | -0.02 | -0.50 | 3.99 | 4.0199999 | 3.97 | 73308 |
| 1731972900 | 4 | 0.03 | 0.76 | 3.98 | 4.01 | 3.98 | 194747 |
| 1731713700 | 3.97 | -0.02 | -0.50 | 3.99 | 3.99 | 3.97 | 91945 |
| 1731627300 | 3.99 | 0.02 | 0.50 | 3.97 | 3.99 | 3.97 | 123936 |
| 1731540900 | 3.97 | 0.01 | 0.25 | 3.96 | 3.99 | 3.96 | 139944 |
| 1731454500 | 3.96 | -0.03 | -0.75 | 3.99 | 4 | 3.95 | 138939 |
| 1731368100 | 3.99 | 0.02 | 0.50 | 3.96 | 4 | 3.96 | 84209 |
| 1731108900 | 3.97 | 0 | 0.00 | 3.96 | 3.97 | 3.95 | 56392 |
| 1731022500 | 3.97 | 0.01 | 0.25 | 3.96 | 3.98 | 3.95 | 32990 |
| 1730936100 | 3.96 | -0.01 | -0.25 | 3.98 | 3.98 | 3.95 | 74016 |
| 1730849700 | 3.97 | 0.01 | 0.25 | 3.97 | 3.98 | 3.96 | 64865 |
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
