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 | -9.09090909091 | 4.84 | 4.97 | 4.35 | 735548 | 4.55338424 | CS |
| 4 | -1.34 | -23.3449477352 | 5.74 | 5.83 | 4.3 | 1438553 | 4.92069209 | CS |
| 12 | 2.19 | 99.0950226244 | 2.21 | 6.035 | 1.9811 | 2525268 | 4.38225246 | CS |
| 26 | 2.37 | 116.748768473 | 2.03 | 6.035 | 1.05 | 1814174 | 3.34061869 | CS |
| 52 | 1.92 | 77.4193548387 | 2.48 | 6.035 | 1.05 | 1572711 | 3.17767566 | CS |
| 156 | -5.07 | -53.5374868004 | 9.47 | 11 | 0.495 | 1724645 | 2.9563983 | CS |
| 260 | -11.57 | -72.4483406387 | 15.97 | 27.5 | 0.495 | 1700252 | 6.68216128 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737761700 | 4.4 | -0.12 | -2.65 | 4.41 | 4.6369999 | 4.32 | 614775 |
| 1737675300 | 4.5199999 | 0 | 0.00 | 4.5199999 | 4.5199999 | 4.5199999 | 0 |
| 1737588900 | 4.5199999 | -0.01 | -0.22 | 4.5 | 4.68 | 4.44 | 876890 |
| 1737502500 | 4.53 | -0.09 | -1.95 | 4.7001 | 4.75 | 4.5239 | 648202 |
| 1737156900 | 4.62 | -0.13 | -2.74 | 4.84 | 4.97 | 4.5548 | 670773 |
| 1737070500 | 4.75 | -0.03 | -0.63 | 4.79 | 4.8986 | 4.65 | 765839 |
| 1736984100 | 4.78 | 0.32 | 7.17 | 4.8 | 5.03 | 4.69 | 1430507 |
| 1736897700 | 4.46 | -0.04 | -0.89 | 4.61 | 4.75 | 4.3 | 801321 |
| 1736811300 | 4.5 | -0.01 | -0.22 | 4.32 | 4.54 | 4.3 | 1077292 |
| 1736552100 | 4.51 | -0.17 | -3.63 | 4.5399 | 4.6 | 4.38 | 1107795 |
| 1736379300 | 4.68 | -0.39 | -7.69 | 5.084 | 5.084 | 4.6 | 1909399 |
| 1736292900 | 5.07 | -0.17 | -3.24 | 5.165 | 5.25 | 4.745 | 2729933 |
| 1736206500 | 5.24 | -0.08 | -1.50 | 5.32 | 5.5 | 5.1849999 | 1425588 |
| 1735947300 | 5.32 | 0.37 | 7.47 | 4.93 | 5.335 | 4.93 | 1150121 |
| 1735860900 | 4.95 | 0.03 | 0.61 | 4.9318 | 5.23 | 4.76 | 1713597 |
| 1735688100 | 4.92 | -0.51 | -9.39 | 5.51 | 5.61 | 4.92 | 3611992 |
| 1735601700 | 5.43 | -0.01 | -0.18 | 5.33 | 5.6109 | 5.3 | 1270814 |
| 1735342500 | 5.44 | -0.35 | -6.04 | 5.74 | 5.83 | 5.3 | 1649996 |
| 1735256100 | 5.79 | 0.13 | 2.30 | 5.49 | 5.91 | 5.43 | 1990113 |
| 1735077840 | 5.66 | 0.7 | 14.11 | 5.23 | 5.78 | 5.0114 | 1893441 |
| 1734996900 | 4.96 | -0.13 | -2.55 | 5.09 | 5.1784 | 4.86 | 1420325 |
| 1734737700 | 5.09 | 0.52 | 11.38 | 4.47 | 5.17 | 4.43 | 3361729 |
| 1734651300 | 4.57 | -0.29 | -5.97 | 5.04 | 5.09 | 4.5599999 | 1793859 |
| 1734564900 | 4.86 | -0.48 | -8.99 | 5.37 | 5.55 | 4.715 | 2006809 |
| 1734478500 | 5.34 | -0.48 | -8.25 | 5.838 | 5.85 | 5.13 | 1995605 |
| 1734392100 | 5.82 | 0.47 | 8.79 | 5.3099999 | 6.035 | 5.235 | 3724526 |
| 1734132900 | 5.35 | 0.12 | 2.29 | 5.215 | 5.6138 | 5.215 | 1781225 |
| 1734046500 | 5.23 | -0.02 | -0.38 | 5.3 | 5.48 | 5.04 | 1600413 |
| 1733960100 | 5.25 | 0.11 | 2.14 | 5.19 | 5.4478 | 5.07 | 1737698 |
| 1733873700 | 5.14 | -0.01 | -0.19 | 5.345 | 5.67 | 5.09 | 2101330 |
| 1733787300 | 5.15 | -0.36 | -6.53 | 5.49 | 5.7 | 5.125 | 1886753 |
| 1733528100 | 5.51 | 0.75 | 15.76 | 5.28 | 5.6985 | 5.03 | 3372678 |
| 1733441700 | 4.76 | -0.4 | -7.75 | 5.16 | 5.53 | 4.65 | 2389700 |
| 1733355300 | 5.16 | -0.45 | -8.02 | 5.55 | 5.68 | 5.05 | 3710073 |
| 1733268900 | 5.61 | 1.84 | 48.81 | 4.68 | 5.7 | 4.4 | 16445032 |
| 1733182500 | 3.77 | 0.11 | 3.01 | 3.705 | 3.8693 | 3.6571 | 1148814 |
| 1732917840 | 3.66 | -0.07 | -1.88 | 3.77 | 3.97 | 3.6108 | 1328510 |
| 1732750500 | 3.73 | 0.21 | 5.97 | 3.54 | 3.775 | 3.54 | 1091144 |
| 1732664100 | 3.52 | -0.07 | -1.95 | 3.56 | 3.58 | 3.4 | 1348161 |
| 1732577700 | 3.59 | 0.14 | 4.06 | 3.48 | 3.85 | 3.46 | 1771051 |
| 1732318500 | 3.45 | -0.11 | -3.09 | 3.58 | 3.69 | 3.43 | 2953107 |
| 1732232100 | 3.56 | 0.05 | 1.42 | 3.56 | 4.205 | 3.445 | 4940485 |
| 1732145700 | 3.51 | 0.54 | 18.18 | 3.11 | 3.56 | 3.04 | 2833287 |
| 1732059300 | 2.97 | 0.11 | 3.85 | 2.7799999 | 3.0099999 | 2.7799999 | 1273463 |
| 1731972900 | 2.86 | -0.12 | -4.03 | 3.005 | 3.035 | 2.74 | 1351371 |
| 1731713700 | 2.98 | -0.13 | -4.18 | 3.275 | 3.29 | 2.88 | 1620984 |
| 1731627300 | 3.11 | 0.22 | 7.61 | 2.97 | 3.13 | 2.84 | 2158256 |
| 1731540900 | 2.89 | -0.48 | -14.24 | 3.45 | 3.45 | 2.823 | 2984700 |
| 1731454500 | 3.37 | 0.19 | 5.97 | 3.1 | 3.47 | 3.036 | 3106058 |
| 1731368100 | 3.18 | -0.44 | -12.15 | 3.6 | 3.85 | 3.15 | 4349928 |
| 1731108900 | 3.62 | 1.29 | 55.36 | 2.88 | 3.819 | 2.85 | 16323597 |
| 1731022500 | 2.33 | 0.05 | 2.19 | 2.38 | 2.435 | 2.215 | 2038588 |
| 1730936100 | 2.2799999 | 0.18 | 8.57 | 2.27 | 2.32 | 2.02 | 1477125 |
| 1730849700 | 2.1 | 0.07 | 3.45 | 2.0299999 | 2.14 | 2.02 | 799972 |
| 1730763300 | 2.0299999 | -0.18 | -8.14 | 2.2 | 2.2 | 1.9811 | 1365420 |
| 1730500500 | 2.21 | 0.04 | 1.84 | 2.21 | 2.2599999 | 2.1 | 565704 |
| 1730414100 | 2.17 | -0.23 | -9.58 | 2.36 | 2.4 | 2.15 | 1296536 |
| 1730327700 | 2.4 | 0.21 | 9.59 | 2.14 | 2.49 | 2.11 | 2526298 |
| 1730241300 | 2.19 | 0.01 | 0.46 | 2.37 | 2.5741 | 1.9815 | 6061021 |
| 1730154900 | 2.18 | 0.9 | 70.31 | 1.56 | 2.45 | 1.56 | 22875983 |
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
