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 | -1.39 | -29.6375266525 | 4.69 | 4.8 | 2.62 | 61968 | 3.23460094 | CS |
| 4 | -1.74 | -34.5238095238 | 5.04 | 7 | 2.62 | 52291 | 4.38759485 | CS |
| 12 | -2.78 | -45.7236842105 | 6.08 | 7 | 2.62 | 33995 | 4.98497435 | CS |
| 26 | -4.9 | -59.756097561 | 8.2 | 12.5 | 2.62 | 62408 | 6.80443242 | CS |
| 52 | -4.9 | -59.756097561 | 8.2 | 12.5 | 2.62 | 62408 | 6.80443242 | CS |
| 156 | -4.9 | -59.756097561 | 8.2 | 12.5 | 2.62 | 62408 | 6.80443242 | CS |
| 260 | -4.9 | -59.756097561 | 8.2 | 12.5 | 2.62 | 62408 | 6.80443242 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.3 | 0 | 0.00 | 3.3 | 3.4 | 3.2 | 24604 |
| 1741732500 | 3.3 | 0.01 | 0.30 | 3.36 | 3.4799 | 3.2 | 29601 |
| 1741646100 | 3.29 | 0.01 | 0.30 | 3.02 | 3.325 | 3.02 | 35188 |
| 1741390500 | 3.2799999 | 0.19 | 6.18 | 3.14 | 3.4874 | 3.08 | 67827 |
| 1741304100 | 3.089 | -1.51 | -32.85 | 4.6 | 4.67 | 2.62 | 164754 |
| 1741217700 | 4.6 | -0.06 | -1.29 | 4.69 | 4.8 | 4.6 | 12468 |
| 1741131300 | 4.66 | 0.06 | 1.30 | 4.6 | 4.8998 | 4.6 | 25983 |
| 1741044900 | 4.6 | -0.3 | -6.12 | 5.01 | 5.01 | 4.6 | 60623 |
| 1740785700 | 4.9 | -0.25 | -4.85 | 5.13 | 5.2915 | 4.9 | 35040 |
| 1740699300 | 5.15 | 0.14 | 2.79 | 5.04 | 5.4888 | 4.98 | 26876 |
| 1740612900 | 5.01 | 0.29 | 6.14 | 4.9 | 5.25 | 4.8 | 26714 |
| 1740526500 | 4.72 | 0.02 | 0.43 | 4.97 | 4.97 | 4.72 | 29114 |
| 1740440100 | 4.7 | 0.14 | 3.07 | 4.63 | 4.75 | 4.6 | 9823 |
| 1740180900 | 4.5599999 | -0.13 | -2.77 | 4.72 | 4.72 | 4.51 | 23299 |
| 1740094500 | 4.69 | 0 | 0.00 | 4.75 | 4.84 | 4.69 | 16530 |
| 1740008100 | 4.69 | 0.14 | 3.08 | 4.5599999 | 4.76 | 4.5599999 | 14895 |
| 1739921700 | 4.55 | -0.23 | -4.81 | 4.8 | 4.835 | 4.5 | 40548 |
| 1739576100 | 4.78 | -0.32 | -6.27 | 5.25 | 5.46 | 4.7396 | 60834 |
| 1739489700 | 5.1 | -0.06 | -1.16 | 5.8 | 7 | 5.0617 | 276374 |
| 1739403300 | 5.16 | 0.12 | 2.38 | 5.04 | 5.38 | 5.0334 | 37029 |
| 1739316900 | 5.04 | -0.09 | -1.75 | 5.13 | 5.13 | 5.04 | 9896 |
| 1739230500 | 5.13 | 0.01 | 0.20 | 5.13 | 5.24 | 5.07 | 21826 |
| 1738971300 | 5.12 | -0.05 | -0.97 | 5.15 | 5.2 | 5.1 | 7856 |
| 1738884900 | 5.17 | 0.05 | 0.98 | 5.03 | 5.235 | 5.01 | 13983 |
| 1738798500 | 5.12 | 0 | 0.00 | 5.12 | 5.12 | 5.07 | 7094 |
| 1738712100 | 5.12 | 0.27 | 5.57 | 4.82 | 5.49 | 4.82 | 20894 |
| 1738625700 | 4.85 | -0.05 | -1.02 | 5 | 5 | 4.85 | 16770 |
| 1738366500 | 4.9 | -0.05 | -1.01 | 4.95 | 5 | 4.9 | 10559 |
| 1738280100 | 4.95 | -0.08 | -1.59 | 5.05 | 5.0599999 | 4.95 | 11560 |
| 1738193700 | 5.03 | 0.01 | 0.20 | 5.03 | 5.08 | 5.0199999 | 3031 |
| 1738107300 | 5.0199999 | 0 | 0.00 | 5.05 | 5.21 | 5.0199999 | 14815 |
| 1738020900 | 5.0199999 | 0.02 | 0.40 | 5 | 5.13 | 5 | 6228 |
| 1737761700 | 5 | -0.06 | -1.19 | 5.07 | 5.11 | 4.97 | 20330 |
| 1737675300 | 5.0599999 | 0 | 0.00 | 5.0599999 | 5.0599999 | 5.0599999 | 0 |
| 1737588900 | 5.0599999 | -0.04 | -0.78 | 5.1 | 5.12 | 5.04 | 14712 |
| 1737502500 | 5.1 | 0.07 | 1.39 | 5.11 | 5.1927 | 5.05 | 9562 |
| 1737156900 | 5.03 | -0.16 | -3.08 | 5.22 | 5.22 | 5.03 | 8949 |
| 1737070500 | 5.19 | 0.01 | 0.19 | 5.16 | 5.29 | 5.16 | 11746 |
| 1736984100 | 5.18 | 0.04 | 0.78 | 5.18 | 5.25 | 5.15 | 11011 |
| 1736897700 | 5.14 | 0.08 | 1.58 | 5.0599999 | 5.2 | 5.0599999 | 6363 |
| 1736811300 | 5.0599999 | -0.05 | -0.98 | 5.17 | 5.41 | 5.04 | 10885 |
| 1736552100 | 5.11 | -0.26 | -4.84 | 5.3 | 5.37 | 4.9501 | 31107 |
| 1736379300 | 5.37 | 0 | 0.00 | 5.38 | 5.4561 | 5.3099999 | 13024 |
| 1736292900 | 5.37 | -0.08 | -1.47 | 5.45 | 5.59 | 5.3575 | 46785 |
| 1736206500 | 5.45 | -0.17 | -3.02 | 5.64 | 5.64 | 5.43 | 16339 |
| 1735947300 | 5.62 | 0.07 | 1.26 | 5.54 | 5.85 | 5.5 | 17168 |
| 1735860900 | 5.55 | -0.01 | -0.18 | 5.57 | 5.75 | 5.55 | 65694 |
| 1735688100 | 5.5599999 | -0.09 | -1.59 | 5.68 | 5.7195 | 5.5599999 | 7275 |
| 1735601700 | 5.65 | -0.15 | -2.59 | 5.66 | 5.8156 | 5.55 | 28719 |
| 1735342500 | 5.8 | -0.06 | -1.02 | 5.85 | 5.85 | 5.55 | 14932 |
| 1735256100 | 5.86 | 0.48 | 8.92 | 5.42 | 5.9999 | 5.4147 | 32891 |
| 1735077840 | 5.38 | -0.09 | -1.65 | 5.5199999 | 5.5389 | 5.3657 | 11075 |
| 1734996900 | 5.47 | -0.57 | -9.44 | 6.15 | 6.21 | 5.47 | 20523 |
| 1734737700 | 6.04 | -0.26 | -4.13 | 6.3 | 6.3893 | 6.03 | 44379 |
| 1734651300 | 6.3 | -0.27 | -4.11 | 6.62 | 6.89 | 6.3 | 130048 |
| 1734564900 | 6.57 | 0.57 | 9.50 | 6.08 | 6.74 | 6.01 | 124198 |
| 1734478500 | 6 | -0.31 | -4.91 | 6.33 | 6.34 | 5.91 | 37780 |
| 1734392100 | 6.3099999 | 0.52 | 8.98 | 5.8 | 6.5 | 5.76 | 50292 |
| 1734132900 | 5.79 | 0.17 | 2.93 | 5.7 | 6.13 | 5.7 | 113096 |
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
