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 | -0.015 | -0.332594235033 | 4.51 | 4.796 | 4.06 | 517279 | 4.42622895 | CS |
| 4 | -0.47 | -9.46626384693 | 4.965 | 4.965 | 3.87 | 576312 | 4.37975281 | CS |
| 12 | 1.445 | 47.3770491803 | 3.05 | 6.48 | 2.56 | 969500 | 4.42298881 | CS |
| 26 | 2.895 | 180.9375 | 1.6 | 6.48 | 1.227 | 528748 | 3.92049435 | CS |
| 52 | 0.975 | 27.6988636364 | 3.52 | 11.4166 | 1.227 | 482898 | 4.32780003 | CS |
| 156 | -29.915 | -86.9369369369 | 34.41 | 42.63 | 1.227 | 445239 | 7.10620143 | CS |
| 260 | -11.335 | -71.604548326 | 15.83 | 60.66 | 1.227 | 380351 | 9.84266042 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 4.495 | 0.07 | 1.47 | 4.5 | 4.796 | 4.3179999 | 1029631 |
| 1738625700 | 4.43 | 0.15 | 3.50 | 4.04 | 4.505 | 4.04 | 471632 |
| 1738366500 | 4.28 | -0.18 | -4.04 | 4.42 | 4.5 | 4.07 | 452337 |
| 1738280100 | 4.46 | 0.07 | 1.59 | 4.48 | 4.535 | 4.36 | 289048 |
| 1738193700 | 4.39 | -0.18 | -3.94 | 4.51 | 4.69 | 4.2699999 | 407927 |
| 1738107300 | 4.57 | 0.13 | 2.93 | 4.51 | 4.6 | 4.3381 | 201026 |
| 1738020900 | 4.44 | 0.24 | 5.71 | 4.24 | 4.8 | 4.12 | 815285 |
| 1737761700 | 4.2 | -0.21 | -4.76 | 4.44 | 4.5 | 4.1015 | 371241 |
| 1737675300 | 4.41 | 0 | 0.00 | 4.41 | 4.41 | 4.41 | 0 |
| 1737588900 | 4.41 | -0.15 | -3.29 | 4.5599999 | 4.59 | 4.28 | 292778 |
| 1737502500 | 4.5599999 | 0.29 | 6.79 | 4.35 | 4.61 | 4.21 | 336030 |
| 1737156900 | 4.2699999 | -0.05 | -1.16 | 4.32 | 4.5399 | 4.22 | 328208 |
| 1737070500 | 4.32 | 0.06 | 1.41 | 4.12 | 4.34 | 3.87 | 1395473 |
| 1736984100 | 4.26 | 0.04 | 1.07 | 4.55 | 4.67 | 4.175 | 492896 |
| 1736897700 | 4.215 | -0.01 | -0.12 | 4.43 | 4.43 | 3.975 | 860324 |
| 1736811300 | 4.22 | -0.15 | -3.43 | 4.23 | 4.422 | 4.0599999 | 458504 |
| 1736552100 | 4.37 | -0.16 | -3.53 | 4.41 | 4.66 | 4.2484 | 422516 |
| 1736379300 | 4.53 | -0.53 | -10.47 | 4.96 | 4.965 | 4.17 | 1253512 |
| 1736292900 | 5.0599999 | -0.34 | -6.30 | 5.53 | 5.66 | 4.94 | 686581 |
| 1736206500 | 5.4 | 0.37 | 7.36 | 5.18 | 5.67 | 5.01 | 1131483 |
| 1735947300 | 5.03 | 0.84 | 20.05 | 4.25 | 5.14 | 4.21 | 1003196 |
| 1735860900 | 4.19 | 0.05 | 1.21 | 4.21 | 4.48 | 4.05 | 428526 |
| 1735688100 | 4.14 | -0.08 | -1.90 | 4.22 | 4.42 | 4.0101 | 606589 |
| 1735601700 | 4.22 | -0.53 | -11.06 | 4.75 | 4.75 | 4.14 | 925562 |
| 1735342500 | 4.745 | -0.11 | -2.27 | 4.83 | 4.9 | 4.37 | 559378 |
| 1735256100 | 4.855 | 0.33 | 7.17 | 4.53 | 4.98 | 4.4 | 758409 |
| 1735077840 | 4.53 | 0.59 | 14.97 | 4.18 | 4.615 | 4.1 | 1377594 |
| 1734996900 | 3.94 | -0.14 | -3.43 | 4.0599999 | 4.12 | 3.79 | 669586 |
| 1734737700 | 4.08 | 0.24 | 6.25 | 3.8 | 4.3392 | 3.755 | 1250691 |
| 1734651300 | 3.84 | -0.11 | -2.78 | 4.15 | 4.228 | 3.55 | 3060601 |
| 1734564900 | 3.95 | -1.6 | -28.83 | 4.78 | 4.86 | 3.82 | 5631337 |
| 1734478500 | 5.55 | -0.26 | -4.48 | 5.83 | 6.2 | 5.41 | 768433 |
| 1734392100 | 5.8099999 | -0.14 | -2.35 | 5.74 | 6.48 | 5.44 | 1178423 |
| 1734132900 | 5.95 | 1.23 | 26.06 | 4.9 | 6.3 | 4.88 | 6623597 |
| 1734046500 | 4.72 | -0.27 | -5.41 | 4.89 | 5.1154 | 4.63 | 332613 |
| 1733960100 | 4.99 | 0.15 | 3.10 | 4.98 | 5.17 | 4.65 | 537046 |
| 1733873700 | 4.84 | 0.92 | 23.47 | 4.26 | 5.1883 | 4.16 | 2415386 |
| 1733787300 | 3.92 | 0.12 | 3.16 | 3.71 | 4.13 | 3.63 | 523790 |
| 1733528100 | 3.8 | -0.22 | -5.47 | 4.01 | 4.2 | 3.75 | 817647 |
| 1733441700 | 4.0199999 | 0.09 | 2.29 | 3.98 | 4.1 | 3.43 | 697471 |
| 1733355300 | 3.93 | -0.26 | -6.21 | 4.14 | 4.84 | 3.66 | 2491920 |
| 1733268900 | 4.19 | 0.29 | 7.44 | 4.04 | 4.43 | 3.66 | 1476339 |
| 1733182500 | 3.9 | 0.24 | 6.56 | 3.77 | 4.25 | 3.72 | 979419 |
| 1732917840 | 3.66 | 0.12 | 3.39 | 3.57 | 3.78 | 3.48 | 163299 |
| 1732750500 | 3.54 | 0.35 | 10.97 | 3.22 | 3.57 | 3.22 | 246936 |
| 1732664100 | 3.19 | -0.56 | -14.93 | 3.71 | 3.75 | 3.15 | 476027 |
| 1732577700 | 3.75 | 0.16 | 4.46 | 3.61 | 3.81 | 3.36 | 521471 |
| 1732318500 | 3.59 | 0.18 | 5.28 | 3.5 | 3.82 | 3.3 | 590000 |
| 1732232100 | 3.41 | 0.2 | 6.23 | 3.2 | 3.65 | 3.19 | 755424 |
| 1732145700 | 3.21 | 0.42 | 15.05 | 3.15 | 3.7799 | 3.1 | 2291836 |
| 1732059300 | 2.79 | 0.07 | 2.57 | 2.65 | 2.83 | 2.65 | 212476 |
| 1731972900 | 2.72 | 0.04 | 1.49 | 2.7 | 2.86 | 2.59 | 229082 |
| 1731713700 | 2.68 | -0.05 | -1.83 | 2.73 | 2.86 | 2.56 | 361624 |
| 1731627300 | 2.73 | -0.13 | -4.55 | 2.85 | 2.995 | 2.71 | 311882 |
| 1731540900 | 2.86 | -0.16 | -5.30 | 3.05 | 3.185 | 2.7799999 | 282561 |
| 1731454500 | 3.02 | -0.31 | -9.31 | 3.52 | 3.53 | 2.8 | 713391 |
| 1731368100 | 3.33 | 0.33 | 11.00 | 3.18 | 3.6 | 3.13 | 656595 |
| 1731108900 | 3 | 0.37 | 14.07 | 2.8 | 3.29 | 2.74 | 949609 |
| 1731022500 | 2.63 | 0.2 | 8.23 | 2.43 | 2.85 | 2.4019 | 623301 |
| 1730936100 | 2.43 | 0.53 | 27.56 | 1.93 | 2.47 | 1.91 | 1244554 |
| 1730849700 | 1.905 | 0.16 | 8.86 | 1.82 | 2.14 | 1.78 | 473566 |
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
