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 | -0.27 | -9 | 3 | 3.29 | 2.54 | 300113 | 2.91467368 | CS |
| 4 | -0.25 | -8.38926174497 | 2.98 | 3.7936 | 2.54 | 343305 | 3.20022997 | CS |
| 12 | -2.34 | -46.1538461538 | 5.07 | 5.84 | 2.54 | 297643 | 3.86531636 | CS |
| 26 | -0.65 | -19.2307692308 | 3.38 | 6.1094 | 2.54 | 251254 | 4.09134311 | CS |
| 52 | 1.8 | 193.548387097 | 0.93 | 6.1094 | 0.6265 | 199312 | 3.46584856 | CS |
| 156 | -0.77 | -22 | 3.5 | 6.1094 | 0.6265 | 111619 | 3.31403487 | CS |
| 260 | -0.77 | -22 | 3.5 | 6.1094 | 0.6265 | 111619 | 3.31403487 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.77 | -0.15 | -5.14 | 2.95 | 3 | 2.6511999 | 160491 |
| 1741390500 | 2.92 | -0.21 | -6.71 | 3.1 | 3.21 | 2.81 | 137462 |
| 1741304100 | 3.13 | 0.01 | 0.32 | 3.16 | 3.29 | 3.08 | 255612 |
| 1741217700 | 3.12 | 0.33 | 11.63 | 2.9 | 3.2 | 2.87 | 235372 |
| 1741131300 | 2.795 | -0.3 | -9.69 | 2.935 | 2.95 | 2.71 | 681966 |
| 1741044900 | 3.095 | -0.6 | -16.12 | 3.71 | 3.76 | 3.07 | 356450 |
| 1740785700 | 3.69 | 0.7 | 23.41 | 2.95 | 3.71 | 2.94 | 732914 |
| 1740699300 | 2.99 | -0.05 | -1.64 | 3.08 | 3.3066 | 2.75 | 380902 |
| 1740612900 | 3.04 | -0.31 | -9.25 | 3.41 | 3.47 | 3.0099999 | 217933 |
| 1740526500 | 3.35 | 0.09 | 2.76 | 3.55 | 3.6267 | 3.2599999 | 457718 |
| 1740440100 | 3.2599999 | 0.05 | 1.56 | 3.21 | 3.31 | 3.07 | 274829 |
| 1740180900 | 3.21 | -0.12 | -3.60 | 3.31 | 3.46 | 3.07 | 459027 |
| 1740094500 | 3.33 | -0.22 | -6.20 | 3.57 | 3.65 | 3.25 | 237192 |
| 1740008100 | 3.55 | 0.2 | 5.97 | 3.4 | 3.72 | 3.36 | 400671 |
| 1739921700 | 3.35 | 0.02 | 0.60 | 3.3891 | 3.47 | 3.2405 | 154432 |
| 1739576100 | 3.33 | 0.28 | 9.18 | 3 | 3.38 | 2.95 | 413433 |
| 1739489700 | 3.05 | 0.04 | 1.33 | 3.06 | 3.15 | 2.99 | 200690 |
| 1739403300 | 3.0099999 | -0.09 | -2.90 | 3.21 | 3.3 | 2.995 | 243245 |
| 1739316900 | 3.1 | 0.07 | 2.31 | 2.98 | 3.15 | 2.98 | 427921 |
| 1739230500 | 3.0299999 | -0.23 | -7.06 | 3.29 | 3.35 | 2.98 | 240079 |
| 1738971300 | 3.2599999 | -0.02 | -0.61 | 3.3 | 3.33 | 3.19 | 271605 |
| 1738884900 | 3.2799999 | 0.01 | 0.31 | 3.27 | 3.39 | 3.201 | 214317 |
| 1738798500 | 3.27 | 0 | 0.00 | 3.3 | 3.6 | 3.22 | 110795 |
| 1738712100 | 3.27 | -0.17 | -4.94 | 3.4 | 3.51 | 3.27 | 172106 |
| 1738625700 | 3.44 | -0.18 | -4.97 | 3.49 | 3.65 | 3.415 | 213222 |
| 1738366500 | 3.62 | 0.14 | 4.02 | 3.59 | 3.74 | 3.56 | 354304 |
| 1738280100 | 3.48 | 0.14 | 4.19 | 3.36 | 3.85 | 3.36 | 296291 |
| 1738193700 | 3.34 | -0.08 | -2.34 | 3.44 | 3.55 | 3.34 | 296364 |
| 1738107300 | 3.42 | 0.16 | 4.91 | 3.27 | 3.48 | 3.15 | 193254 |
| 1738020900 | 3.2599999 | -0.41 | -11.17 | 3.52 | 3.62 | 3.16 | 324477 |
| 1737761700 | 3.67 | -0.18 | -4.68 | 3.64 | 3.75 | 3.58 | 207725 |
| 1737675300 | 3.85 | 0 | 0.00 | 3.85 | 3.85 | 3.85 | 0 |
| 1737588900 | 3.85 | 0.06 | 1.58 | 3.76 | 3.88 | 3.76 | 127353 |
| 1737502500 | 3.79 | -0.38 | -9.11 | 4.249 | 4.36 | 3.7 | 407144 |
| 1737156900 | 4.17 | -0.29 | -6.50 | 4.5 | 4.75 | 4.15 | 257966 |
| 1737070500 | 4.46 | 0.06 | 1.36 | 4.43 | 4.62 | 4.37 | 236791 |
| 1736984100 | 4.4 | 0.19 | 4.51 | 4.22 | 4.44 | 4.21 | 203550 |
| 1736897700 | 4.21 | 0.11 | 2.68 | 4.21 | 4.42 | 3.98 | 810790 |
| 1736811300 | 4.1 | -0.46 | -10.09 | 4.5599999 | 4.7 | 4.03 | 252382 |
| 1736552100 | 4.5599999 | -0.22 | -4.60 | 4.92 | 4.92 | 4.3099999 | 335145 |
| 1736379300 | 4.78 | 0.2 | 4.37 | 4.7386 | 4.83 | 4.235 | 238128 |
| 1736292900 | 4.58 | -1.11 | -19.51 | 5.4 | 5.53 | 4.57 | 420833 |
| 1736206500 | 5.69 | 0.01 | 0.18 | 5.7 | 5.84 | 5.57 | 382299 |
| 1735947300 | 5.68 | 0.36 | 6.77 | 5.34 | 5.79 | 5.3019999 | 353674 |
| 1735860900 | 5.32 | 0.11 | 2.11 | 5.12 | 5.372 | 5.01 | 219174 |
| 1735688100 | 5.21 | 0.02 | 0.39 | 5.17 | 5.25 | 4.85 | 253252 |
| 1735601700 | 5.19 | -0.26 | -4.77 | 5.34 | 5.39 | 5.0199999 | 162429 |
| 1735342500 | 5.45 | 0.22 | 4.21 | 5.37 | 5.49 | 5.15 | 394942 |
| 1735256100 | 5.23 | 0.49 | 10.34 | 4.72 | 5.39 | 4.65 | 478000 |
| 1735077840 | 4.74 | 0.13 | 2.82 | 4.66 | 4.9 | 4.61 | 116198 |
| 1734996900 | 4.61 | -0.1 | -2.12 | 4.68 | 4.85 | 4.53 | 190641 |
| 1734737700 | 4.71 | 0.02 | 0.43 | 4.69 | 4.86 | 4.65 | 176448 |
| 1734651300 | 4.69 | 0.2 | 4.45 | 4.57 | 4.8692 | 4.57 | 221297 |
| 1734564900 | 4.49 | -0.36 | -7.42 | 4.95 | 4.95 | 4.41 | 193069 |
| 1734478500 | 4.85 | -0.23 | -4.53 | 5.1 | 5.1 | 4.715 | 132121 |
| 1734392100 | 5.08 | 0.29 | 6.05 | 4.85 | 5.16 | 4.78 | 270907 |
| 1734132900 | 4.79 | 0.22 | 4.81 | 4.57 | 4.87 | 4.44 | 123753 |
| 1734046500 | 4.57 | -0.05 | -1.08 | 4.7 | 4.7499 | 4.4 | 123826 |
| 1733960100 | 4.62 | -0.41 | -8.15 | 5.127 | 5.13 | 4.58 | 182767 |
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
