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 | 0.245 | 6.25 | 3.92 | 4.27 | 3.875 | 403473 | 4.09137282 | CS |
| 4 | 0.295 | 7.62273901809 | 3.87 | 4.27 | 3.75 | 395450 | 3.94060331 | CS |
| 12 | 1.015 | 32.2222222222 | 3.15 | 4.31 | 3.03 | 326063 | 3.76021589 | CS |
| 26 | 1.175 | 39.2976588629 | 2.99 | 4.31 | 2.75 | 333263 | 3.50288091 | CS |
| 52 | 1.515 | 57.1698113208 | 2.65 | 4.31 | 2.465 | 367657 | 3.25284642 | CS |
| 156 | -1.985 | -32.2764227642 | 6.15 | 6.415 | 1.78 | 513598 | 3.16963798 | CS |
| 260 | 1.265 | 43.6206896552 | 2.9 | 11.25 | 1.78 | 494393 | 4.24845732 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734478500 | 4.11 | -0.04 | -0.96 | 4.12 | 4.17 | 4.071 | 303304 |
| 1734392100 | 4.15 | 0.06 | 1.47 | 4.07 | 4.17 | 4.0599999 | 385739 |
| 1734132900 | 4.09 | -0.08 | -1.92 | 4.22 | 4.2699999 | 4.0418 | 359984 |
| 1734046500 | 4.17 | 0.21 | 5.30 | 4.03 | 4.2093999 | 4.03 | 546823 |
| 1733960100 | 3.96 | 0.08 | 2.06 | 3.93 | 4 | 3.875 | 505943 |
| 1733873700 | 3.88 | -0.02 | -0.51 | 3.91 | 3.912 | 3.805 | 333480 |
| 1733787300 | 3.9 | 0 | 0.00 | 3.94 | 4.0001 | 3.88 | 440645 |
| 1733528100 | 3.9 | -0.01 | -0.13 | 3.94 | 3.98 | 3.87 | 306892 |
| 1733441700 | 3.905 | -0.01 | -0.13 | 3.91 | 4 | 3.84 | 378872 |
| 1733355300 | 3.91 | -0.01 | -0.26 | 3.94 | 4.12 | 3.9 | 728518 |
| 1733268900 | 3.92 | 0.03 | 0.77 | 3.9 | 3.985 | 3.88 | 374836 |
| 1733182500 | 3.89 | -0.02 | -0.51 | 3.94 | 3.97 | 3.885 | 583742 |
| 1732917840 | 3.91 | 0.15 | 3.99 | 3.81 | 3.92 | 3.805 | 310289 |
| 1732750500 | 3.76 | -0.11 | -2.84 | 3.9 | 3.99 | 3.75 | 431930 |
| 1732664100 | 3.87 | 0.01 | 0.26 | 3.86 | 3.93 | 3.82 | 216608 |
| 1732577700 | 3.86 | -0.04 | -1.03 | 3.93 | 3.99 | 3.86 | 384426 |
| 1732318500 | 3.9 | 0 | 0.00 | 3.95 | 3.97 | 3.86 | 326494 |
| 1732232100 | 3.9 | 0.04 | 1.04 | 3.91 | 3.93 | 3.87 | 540369 |
| 1732145700 | 3.86 | -0.01 | -0.26 | 3.87 | 3.91 | 3.81 | 205615 |
| 1732059300 | 3.87 | 0.04 | 1.04 | 3.79 | 3.88 | 3.69 | 218945 |
| 1731972900 | 3.83 | -0.06 | -1.54 | 3.94 | 4.099 | 3.8289 | 188316 |
| 1731713700 | 3.89 | -0.09 | -2.26 | 4.03 | 4.03 | 3.85 | 266257 |
| 1731627300 | 3.98 | -0.04 | -1.00 | 4.0199999 | 4.08 | 3.955 | 313144 |
| 1731540900 | 4.0199999 | -0.1 | -2.43 | 4.12 | 4.2 | 4.0199999 | 272043 |
| 1731454500 | 4.12 | -0.14 | -3.29 | 4.2 | 4.3099999 | 4.11 | 352849 |
| 1731368100 | 4.26 | 0.09 | 2.16 | 4.25 | 4.2699999 | 4.135 | 431891 |
| 1731108900 | 4.17 | 0.1 | 2.46 | 4.03 | 4.2 | 4.0199999 | 383021 |
| 1731022500 | 4.07 | 0.01 | 0.25 | 4.0199999 | 4.085 | 3.93 | 510560 |
| 1730936100 | 4.0599999 | 0.25 | 6.56 | 3.9 | 4.07 | 3.9 | 676681 |
| 1730849700 | 3.81 | 0.17 | 4.67 | 3.64 | 3.83 | 3.64 | 295981 |
| 1730763300 | 3.64 | -0.02 | -0.55 | 3.64 | 3.78 | 3.63 | 221229 |
| 1730500500 | 3.66 | 0.1 | 2.81 | 3.6 | 3.735 | 3.59 | 205212 |
| 1730414100 | 3.56 | -0.14 | -3.78 | 3.67 | 3.7 | 3.545 | 305036 |
| 1730327700 | 3.7 | 0.05 | 1.37 | 3.61 | 3.77 | 3.61 | 327731 |
| 1730241300 | 3.65 | -0.04 | -1.08 | 3.57 | 3.78 | 3.56 | 367760 |
| 1730154900 | 3.69 | -0.01 | -0.27 | 3.75 | 3.79 | 3.65 | 356625 |
| 1729895700 | 3.7 | -0.01 | -0.27 | 3.7 | 3.89 | 3.68 | 558479 |
| 1729809300 | 3.71 | 0.28 | 8.16 | 3.48 | 3.765 | 3.48 | 773867 |
| 1729722900 | 3.43 | 0.01 | 0.29 | 3.38 | 3.475 | 3.38 | 329271 |
| 1729636500 | 3.42 | 0.02 | 0.59 | 3.4 | 3.43 | 3.32 | 243900 |
| 1729550100 | 3.4 | -0.01 | -0.29 | 3.41 | 3.475 | 3.375 | 236346 |
| 1729290900 | 3.41 | -0.15 | -4.21 | 3.56 | 3.599 | 3.4 | 272460 |
| 1729204500 | 3.56 | 0.18 | 5.33 | 3.4 | 3.575 | 3.39 | 538473 |
| 1729118100 | 3.38 | 0.12 | 3.68 | 3.32 | 3.45 | 3.31 | 276212 |
| 1729031700 | 3.2599999 | -0.04 | -1.21 | 3.33 | 3.38 | 3.2599999 | 253615 |
| 1728945300 | 3.3 | -0.05 | -1.49 | 3.36 | 3.4 | 3.2799999 | 150607 |
| 1728686100 | 3.35 | 0.15 | 4.69 | 3.16 | 3.375 | 3.16 | 252230 |
| 1728599700 | 3.2 | -0.09 | -2.74 | 3.24 | 3.295 | 3.19 | 192312 |
| 1728513300 | 3.29 | 0.09 | 2.81 | 3.2 | 3.33 | 3.16 | 122579 |
| 1728426900 | 3.2 | -0.01 | -0.31 | 3.25 | 3.2799999 | 3.19 | 150244 |
| 1728340500 | 3.21 | -0.07 | -2.13 | 3.2799999 | 3.3 | 3.185 | 175674 |
| 1728081300 | 3.2799999 | 0.15 | 4.79 | 3.17 | 3.3 | 3.17 | 235320 |
| 1727994900 | 3.13 | -0.05 | -1.57 | 3.15 | 3.195 | 3.1 | 173134 |
| 1727908500 | 3.18 | 0.07 | 2.25 | 3.1 | 3.21 | 3.07 | 171930 |
| 1727822100 | 3.11 | -0.14 | -4.31 | 3.22 | 3.2347 | 3.0299999 | 244158 |
| 1727735700 | 3.25 | -0.01 | -0.31 | 3.24 | 3.29 | 3.195 | 184347 |
| 1727476500 | 3.2599999 | 0.03 | 0.93 | 3.2599999 | 3.36 | 3.24 | 241621 |
| 1727390100 | 3.23 | 0.07 | 2.22 | 3.2 | 3.285 | 3.2 | 308091 |
| 1727303700 | 3.16 | 0.02 | 0.64 | 3.15 | 3.185 | 3.11 | 168539 |
| 1727217300 | 3.14 | 0.02 | 0.64 | 3.13 | 3.195 | 3.085 | 232484 |
| 1727130900 | 3.12 | 0.07 | 2.30 | 3.06 | 3.1549999 | 3.06 | 248422 |
| 1726871700 | 3.05 | -0.06 | -1.93 | 3.14 | 3.1549999 | 3.05 | 706868 |
| 1726785300 | 3.11 | 0.14 | 4.71 | 3.09 | 3.12 | 3.015 | 234704 |
| 1726698900 | 2.97 | 0.05 | 1.71 | 2.93 | 3.09 | 2.915 | 302407 |
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
