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 | -0.26 | -6.00461893764 | 4.33 | 4.38 | 3.91 | 4639901 | 4.0772056 | CS |
| 4 | 0.62 | 17.9710144928 | 3.45 | 4.63 | 3.35 | 4703973 | 4.0072963 | CS |
| 12 | 0.12 | 3.03797468354 | 3.95 | 4.63 | 3.19 | 4223873 | 3.76616692 | CS |
| 26 | 1.15 | 39.3835616438 | 2.92 | 4.63 | 2.774 | 4010158 | 3.64485082 | CS |
| 52 | 1.67 | 69.5833333333 | 2.4 | 4.63 | 1.81 | 4185206 | 3.17777295 | CS |
| 156 | -4.61 | -53.1105990783 | 8.68 | 11.765 | 1.81 | 5826067 | 5.01912145 | CS |
| 260 | -8.68 | -68.0784313725 | 12.75 | 16.88 | 1.81 | 6748215 | 7.34973376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741131300 | 4.04 | 0.11 | 2.80 | 4.04 | 4.17 | 3.95 | 5829378 |
| 1741044900 | 3.93 | -0.2 | -4.84 | 4.13 | 4.17 | 3.91 | 3912402 |
| 1740785700 | 4.13 | 0 | 0.00 | 4.075 | 4.15 | 4.04 | 4306985 |
| 1740699300 | 4.13 | -0.03 | -0.72 | 4.16 | 4.29 | 4.11 | 5982216 |
| 1740612900 | 4.16 | -0.14 | -3.26 | 4.33 | 4.38 | 4.16 | 2972734 |
| 1740526500 | 4.3 | 0.01 | 0.23 | 4.215 | 4.34 | 4.13 | 4953320 |
| 1740440100 | 4.29 | -0.23 | -5.09 | 4.46 | 4.58 | 4.285 | 5135083 |
| 1740180900 | 4.5199999 | 0.37 | 8.92 | 4.14 | 4.63 | 4.14 | 15937570 |
| 1740094500 | 4.15 | 0.76 | 22.42 | 3.56 | 4.17 | 3.56 | 12494211 |
| 1740008100 | 3.39 | -0.13 | -3.69 | 3.525 | 3.525 | 3.39 | 3825557 |
| 1739921700 | 3.52 | -0.03 | -0.85 | 3.565 | 3.59 | 3.51 | 2530236 |
| 1739576100 | 3.55 | 0.02 | 0.57 | 3.54 | 3.6 | 3.535 | 2029912 |
| 1739489700 | 3.53 | 0.05 | 1.44 | 3.49 | 3.555 | 3.43 | 2455007 |
| 1739403300 | 3.48 | 0.06 | 1.75 | 3.365 | 3.495 | 3.365 | 2811529 |
| 1739316900 | 3.42 | -0.04 | -1.16 | 3.4 | 3.475 | 3.385 | 2465814 |
| 1739230500 | 3.46 | -0.05 | -1.42 | 3.56 | 3.5801 | 3.435 | 2395584 |
| 1738971300 | 3.51 | 0.03 | 0.86 | 3.48 | 3.525 | 3.43 | 2499694 |
| 1738884900 | 3.48 | 0.07 | 2.05 | 3.41 | 3.5 | 3.39 | 2634908 |
| 1738798500 | 3.41 | -0.02 | -0.58 | 3.45 | 3.51 | 3.38 | 3053866 |
| 1738712100 | 3.43 | 0.09 | 2.69 | 3.32 | 3.44 | 3.29 | 3297453 |
| 1738625700 | 3.34 | -0.01 | -0.30 | 3.24 | 3.41 | 3.23 | 3571059 |
| 1738366500 | 3.35 | -0.04 | -1.18 | 3.39 | 3.48 | 3.3 | 3061483 |
| 1738280100 | 3.39 | 0.08 | 2.42 | 3.34 | 3.44 | 3.34 | 1478586 |
| 1738193700 | 3.31 | -0.03 | -0.90 | 3.32 | 3.35 | 3.27 | 2945917 |
| 1738107300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.37 | 3.27 | 2678332 |
| 1738020900 | 3.36 | -0.06 | -1.75 | 3.39 | 3.51 | 3.36 | 3029024 |
| 1737761700 | 3.42 | 0.05 | 1.48 | 3.5 | 3.51 | 3.38 | 2566516 |
| 1737675300 | 3.37 | 0 | 0.00 | 3.37 | 3.37 | 3.37 | 0 |
| 1737588900 | 3.37 | -0.02 | -0.59 | 3.37 | 3.435 | 3.31 | 3999142 |
| 1737502500 | 3.39 | 0.05 | 1.50 | 3.37 | 3.41 | 3.31 | 3923976 |
| 1737156900 | 3.34 | 0.1 | 3.09 | 3.2 | 3.36 | 3.19 | 4349125 |
| 1737070500 | 3.24 | -0.12 | -3.57 | 3.34 | 3.34 | 3.21 | 3473922 |
| 1736984100 | 3.36 | 0.09 | 2.75 | 3.39 | 3.42 | 3.34 | 2923183 |
| 1736897700 | 3.27 | 0.04 | 1.24 | 3.25 | 3.3 | 3.215 | 3451098 |
| 1736811300 | 3.23 | -0.08 | -2.42 | 3.25 | 3.2599999 | 3.19 | 3089186 |
| 1736552100 | 3.31 | -0.13 | -3.78 | 3.36 | 3.4 | 3.27 | 3736995 |
| 1736379300 | 3.44 | -0.02 | -0.58 | 3.4 | 3.47 | 3.345 | 5008680 |
| 1736292900 | 3.46 | -0.1 | -2.81 | 3.52 | 3.56 | 3.445 | 3131788 |
| 1736206500 | 3.56 | 0.01 | 0.28 | 3.55 | 3.62 | 3.52 | 3776023 |
| 1735947300 | 3.55 | -0.02 | -0.56 | 3.6 | 3.61 | 3.52 | 2644864 |
| 1735860900 | 3.57 | -0.08 | -2.19 | 3.665 | 3.68 | 3.55 | 2325022 |
| 1735688100 | 3.65 | 0.05 | 1.39 | 3.61 | 3.74 | 3.6 | 3247933 |
| 1735601700 | 3.6 | -0.07 | -1.91 | 3.65 | 3.67 | 3.56 | 3601645 |
| 1735342500 | 3.67 | -0.06 | -1.61 | 3.73 | 3.73 | 3.635 | 2479861 |
| 1735256100 | 3.73 | -0.01 | -0.27 | 3.69 | 3.775 | 3.68 | 1932460 |
| 1735077840 | 3.74 | 0.01 | 0.27 | 3.69 | 3.76 | 3.68 | 1109448 |
| 1734996900 | 3.73 | -0.13 | -3.37 | 3.85 | 3.85 | 3.68 | 2626355 |
| 1734737700 | 3.86 | 0.06 | 1.58 | 3.78 | 3.96 | 3.78 | 11658107 |
| 1734651300 | 3.8 | 0.04 | 1.06 | 3.78 | 3.82 | 3.69 | 3757515 |
| 1734564900 | 3.76 | -0.2 | -5.05 | 4 | 4.1 | 3.69 | 4835596 |
| 1734478500 | 3.96 | 0.04 | 1.02 | 3.935 | 4 | 3.87 | 4420368 |
| 1734392100 | 3.92 | 0.02 | 0.51 | 3.89 | 4.04 | 3.82 | 4133397 |
| 1734132900 | 3.9 | 0.07 | 1.83 | 3.81 | 3.93 | 3.78 | 16249663 |
| 1734046500 | 3.83 | -0.2 | -4.96 | 4.04 | 4.07 | 3.82 | 2819889 |
| 1733960100 | 4.03 | 0.11 | 2.81 | 3.95 | 4.1 | 3.82 | 5870695 |
| 1733873700 | 3.92 | 0.17 | 4.53 | 3.7 | 4 | 3.66 | 3442814 |
| 1733787300 | 3.75 | 0.01 | 0.27 | 3.755 | 3.865 | 3.73 | 2968970 |
| 1733528100 | 3.74 | -0.11 | -2.86 | 3.92 | 3.92 | 3.72 | 4180405 |
| 1733441700 | 3.85 | 0.01 | 0.26 | 3.84 | 4.0199999 | 3.83 | 4064226 |
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
