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 | -0.44 | -10.7843137255 | 4.08 | 4.14 | 3.64 | 860551 | 3.8526114 | CS |
| 4 | -0.23 | -5.94315245478 | 3.87 | 4.175 | 3.64 | 940071 | 3.88530874 | CS |
| 12 | -0.66 | -15.3488372093 | 4.3 | 4.6 | 3.64 | 682057 | 3.99338067 | CS |
| 26 | -0.61 | -14.3529411765 | 4.25 | 4.92 | 3.64 | 849059 | 4.20111541 | CS |
| 52 | -4.44 | -54.9504950495 | 8.08 | 8.45 | 3.64 | 876599 | 5.25365253 | CS |
| 156 | -5.8 | -61.4406779661 | 9.44 | 9.77 | 2.62 | 779717 | 5.29982171 | CS |
| 260 | -4.79 | -56.8208778173 | 8.43 | 20 | 2.62 | 958335 | 8.63920266 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 3.64 | -0.15 | -3.96 | 3.7 | 3.83 | 3.605 | 2232069 |
| 1734651300 | 3.79 | 0 | 0.00 | 3.84 | 3.875 | 3.78 | 1043851 |
| 1734564900 | 3.79 | -0.08 | -2.07 | 3.91 | 3.96 | 3.755 | 1034146 |
| 1734478500 | 3.87 | -0.1 | -2.52 | 3.97 | 4 | 3.83 | 898572 |
| 1734392100 | 3.97 | 0.06 | 1.53 | 3.95 | 4.14 | 3.9 | 639558 |
| 1734132900 | 3.91 | -0.17 | -4.17 | 4.08 | 4.085 | 3.9 | 686627 |
| 1734046500 | 4.08 | -0.03 | -0.73 | 4.11 | 4.1183 | 3.94 | 744978 |
| 1733960100 | 4.11 | 0.3 | 7.87 | 3.87 | 4.175 | 3.86 | 1093752 |
| 1733873700 | 3.81 | -0.15 | -3.79 | 3.94 | 3.96 | 3.78 | 1252959 |
| 1733787300 | 3.96 | 0.05 | 1.28 | 3.92 | 4.09 | 3.91 | 795736 |
| 1733528100 | 3.91 | 0.07 | 1.82 | 3.87 | 4.0098 | 3.85 | 773280 |
| 1733441700 | 3.84 | -0.03 | -0.78 | 3.88 | 3.94 | 3.8 | 979918 |
| 1733355300 | 3.87 | 0.04 | 1.04 | 3.83 | 3.885 | 3.745 | 1565380 |
| 1733268900 | 3.83 | -0.07 | -1.79 | 3.87 | 3.89 | 3.8 | 1163016 |
| 1733182500 | 3.9 | 0.1 | 2.63 | 3.88 | 4.01 | 3.82 | 933833 |
| 1732917840 | 3.8 | -0.04 | -1.04 | 3.89 | 3.905 | 3.8 | 418137 |
| 1732750500 | 3.84 | 0.01 | 0.26 | 3.86 | 3.9338 | 3.82 | 1342633 |
| 1732664100 | 3.83 | -0.1 | -2.54 | 3.93 | 3.96 | 3.83 | 797785 |
| 1732577700 | 3.93 | 0.05 | 1.29 | 3.9 | 4.025 | 3.9 | 786396 |
| 1732318500 | 3.88 | 0.03 | 0.78 | 3.87 | 3.93 | 3.84 | 925432 |
| 1732232100 | 3.85 | 0.04 | 1.05 | 3.8 | 3.91 | 3.8 | 883849 |
| 1732145700 | 3.81 | -0.05 | -1.30 | 3.84 | 3.885 | 3.77 | 795284 |
| 1732059300 | 3.86 | 0.11 | 2.93 | 3.79 | 3.97 | 3.72 | 932776 |
| 1731972900 | 3.75 | -0.1 | -2.60 | 3.86 | 3.905 | 3.75 | 745632 |
| 1731713700 | 3.85 | -0.14 | -3.51 | 4.03 | 4.05 | 3.845 | 823579 |
| 1731627300 | 3.99 | -0.06 | -1.48 | 4.0599999 | 4.08 | 3.99 | 642608 |
| 1731540900 | 4.05 | -0.09 | -2.17 | 4.18 | 4.2 | 4.04 | 524469 |
| 1731454500 | 4.14 | -0.1 | -2.36 | 4.22 | 4.3099999 | 4.125 | 775669 |
| 1731368100 | 4.24 | -0.05 | -1.17 | 4.32 | 4.365 | 4.225 | 551859 |
| 1731108900 | 4.29 | 0.05 | 1.18 | 4.22 | 4.355 | 4.15 | 534677 |
| 1731022500 | 4.24 | -0.16 | -3.64 | 4.6 | 4.6 | 4.17 | 984229 |
| 1730936100 | 4.4 | 0.11 | 2.56 | 4.5 | 4.5 | 4.33 | 651176 |
| 1730849700 | 4.29 | 0.07 | 1.66 | 4.23 | 4.315 | 4.179 | 539014 |
| 1730763300 | 4.22 | 0.05 | 1.20 | 4.18 | 4.295 | 4.16 | 333769 |
| 1730500500 | 4.17 | 0.11 | 2.58 | 4.11 | 4.195 | 4.09 | 440339 |
| 1730414100 | 4.065 | -0.14 | -3.21 | 4.2 | 4.2 | 4.0599999 | 354724 |
| 1730327700 | 4.2 | -0.06 | -1.41 | 4.2699999 | 4.29 | 4.2 | 392512 |
| 1730241300 | 4.26 | 0.1 | 2.40 | 4.14 | 4.26 | 4.12 | 494899 |
| 1730154900 | 4.16 | 0.13 | 3.23 | 4.05 | 4.1982 | 4.035 | 681535 |
| 1729895700 | 4.03 | 0 | 0.00 | 4.04 | 4.055 | 4.0111 | 444726 |
| 1729809300 | 4.03 | -0.05 | -1.23 | 4.11 | 4.11 | 4 | 665560 |
| 1729722900 | 4.08 | -0.01 | -0.24 | 4.08 | 4.11 | 4.03 | 532574 |
| 1729636500 | 4.09 | -0.01 | -0.24 | 4.1 | 4.15 | 4.062 | 484372 |
| 1729550100 | 4.1 | -0.05 | -1.20 | 4.13 | 4.1449999 | 4.0599999 | 509298 |
| 1729290900 | 4.15 | 0.08 | 1.97 | 4.09 | 4.16 | 4.08 | 337083 |
| 1729204500 | 4.07 | 0 | 0.00 | 4.07 | 4.1 | 4.035 | 440099 |
| 1729118100 | 4.07 | 0.04 | 0.99 | 4.08 | 4.095 | 4.035 | 478661 |
| 1729031700 | 4.03 | -0.02 | -0.49 | 4.04 | 4.09 | 4 | 497322 |
| 1728945300 | 4.05 | -0.05 | -1.22 | 4.11 | 4.125 | 4.03 | 352808 |
| 1728686100 | 4.1 | 0.08 | 1.99 | 4.03 | 4.11 | 4.0199999 | 421209 |
| 1728599700 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.18 | 3.99 | 449467 |
| 1728513300 | 4.08 | -0.01 | -0.24 | 4.11 | 4.12 | 4.04 | 491391 |
| 1728426900 | 4.09 | 0 | 0.00 | 4.11 | 4.16 | 4.075 | 571421 |
| 1728340500 | 4.09 | -0.05 | -1.21 | 4.11 | 4.115 | 4.05 | 393352 |
| 1728081300 | 4.14 | 0.06 | 1.47 | 4.14 | 4.155 | 4.0738 | 475037 |
| 1727994900 | 4.08 | -0.07 | -1.69 | 4.11 | 4.11 | 4.05 | 391680 |
| 1727908500 | 4.15 | -0.02 | -0.48 | 4.18 | 4.18 | 4.12 | 500138 |
| 1727822100 | 4.17 | -0.1 | -2.34 | 4.2699999 | 4.275 | 4.15 | 565941 |
| 1727735700 | 4.2699999 | -0.02 | -0.47 | 4.26 | 4.33 | 4.245 | 588528 |
| 1727476500 | 4.29 | 0.03 | 0.70 | 4.3 | 4.35 | 4.265 | 448731 |
| 1727390100 | 4.26 | 0.05 | 1.19 | 4.28 | 4.335 | 4.24 | 414316 |
| 1727303700 | 4.21 | -0.09 | -2.09 | 4.3099999 | 4.32 | 4.195 | 667542 |
| 1727217300 | 4.3 | -0.11 | -2.49 | 4.42 | 4.4288 | 4.3 | 611930 |
| 1727130900 | 4.41 | 0.08 | 1.85 | 4.34 | 4.44 | 4.335 | 551501 |
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
