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 | -0.0001 | -0.00289855072464 | 3.45 | 3.63 | 3.07 | 144615 | 3.29754197 | CS |
| 4 | -0.6601 | -16.0608272506 | 4.11 | 4.205 | 3.07 | 259781 | 3.68588236 | CS |
| 12 | -1.4201 | -29.160164271 | 4.87 | 5.77 | 3.07 | 429131 | 4.41638589 | CS |
| 26 | 0.7299 | 26.8345588235 | 2.72 | 6.7 | 2.53 | 1007567 | 4.99240404 | CS |
| 52 | -2.6501 | -43.4442622951 | 6.1 | 6.7 | 1.65 | 783819 | 4.60489325 | CS |
| 156 | -108.5501 | -96.9197321429 | 112 | 144.3 | 1.65 | 1069790 | 16.55448112 | CS |
| 260 | -266.5501 | -98.7222592593 | 270 | 357.95 | 1.65 | 1038817 | 28.01509537 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.35 | 0 | 0.00 | 3.35 | 3.45 | 3.34 | 99352 |
| 1739489700 | 3.35 | 0.1 | 3.08 | 3.25 | 3.41 | 3.23 | 90003 |
| 1739403300 | 3.25 | 0.1 | 3.17 | 3.07 | 3.35 | 3.07 | 116897 |
| 1739316900 | 3.15 | -0.17 | -5.12 | 3.2799999 | 3.35 | 3.13 | 118883 |
| 1739230500 | 3.32 | -0.07 | -1.92 | 3.46 | 3.5029 | 3.29 | 251845 |
| 1738971300 | 3.385 | -0.01 | -0.15 | 3.45 | 3.63 | 3.38 | 145446 |
| 1738884900 | 3.39 | -0.07 | -2.02 | 3.46 | 3.6 | 3.3721 | 199466 |
| 1738798500 | 3.46 | -0.2 | -5.46 | 3.66 | 3.66 | 3.455 | 135720 |
| 1738712100 | 3.66 | 0.14 | 3.98 | 3.49 | 3.69 | 3.49 | 85413 |
| 1738625700 | 3.52 | -0.03 | -0.85 | 3.33 | 3.65 | 3.27 | 174098 |
| 1738366500 | 3.55 | -0.17 | -4.57 | 3.73 | 3.82 | 3.53 | 152665 |
| 1738280100 | 3.72 | 0.17 | 4.64 | 3.61 | 3.77 | 3.56 | 211563 |
| 1738193700 | 3.555 | 0.2 | 5.80 | 3.36 | 3.58 | 3.33 | 469045 |
| 1738107300 | 3.36 | -0.04 | -1.18 | 3.46 | 3.5133 | 3.3128 | 192611 |
| 1738020900 | 3.4 | -0.56 | -14.14 | 3.84 | 3.84 | 3.3 | 347486 |
| 1737761700 | 3.96 | -0.07 | -1.74 | 4 | 4.18 | 3.945 | 211693 |
| 1737675300 | 4.03 | 0 | 0.00 | 4.03 | 4.03 | 4.03 | 0 |
| 1737588900 | 4.03 | 0.05 | 1.26 | 3.96 | 4.0599999 | 3.82 | 415878 |
| 1737502500 | 3.98 | -0.05 | -1.24 | 4.0599999 | 4.12 | 3.91 | 592694 |
| 1737156900 | 4.03 | 0.05 | 1.26 | 4.11 | 4.205 | 3.985 | 764645 |
| 1737070500 | 3.98 | 0 | 0.13 | 3.99 | 4.035 | 3.87 | 256624 |
| 1736984100 | 3.975 | 0.26 | 6.85 | 4.04 | 4.04 | 3.84 | 301788 |
| 1736897700 | 3.72 | 0.07 | 1.92 | 3.7 | 3.85 | 3.66 | 402636 |
| 1736811300 | 3.65 | -0.16 | -4.20 | 3.74 | 3.78 | 3.56 | 358282 |
| 1736552100 | 3.81 | -0.07 | -1.80 | 3.78 | 3.85 | 3.66 | 439948 |
| 1736379300 | 3.88 | -0.2 | -4.90 | 3.94 | 4 | 3.77 | 336622 |
| 1736292900 | 4.08 | -0.22 | -5.12 | 4.3 | 4.3 | 3.9114 | 342579 |
| 1736206500 | 4.3 | 0.09 | 2.26 | 4.35 | 4.43 | 4.2249 | 338931 |
| 1735947300 | 4.205 | 0.35 | 8.94 | 3.91 | 4.2684 | 3.85 | 459486 |
| 1735860900 | 3.86 | 0.36 | 10.29 | 3.62 | 3.88 | 3.53 | 619302 |
| 1735688100 | 3.5 | -0.18 | -4.89 | 3.75 | 3.775 | 3.47 | 715551 |
| 1735601700 | 3.68 | -0.24 | -6.12 | 3.8 | 3.835 | 3.6173 | 429620 |
| 1735342500 | 3.92 | -0.11 | -2.73 | 3.91 | 3.99 | 3.76 | 382612 |
| 1735256100 | 4.03 | 0 | 0.00 | 3.94 | 4.07 | 3.9 | 312851 |
| 1735077840 | 4.03 | 0.21 | 5.50 | 3.9 | 4.12 | 3.83 | 510460 |
| 1734996900 | 3.82 | -0.28 | -6.83 | 4.09 | 4.1 | 3.8 | 517973 |
| 1734737700 | 4.1 | -0.05 | -1.20 | 4.04 | 4.17 | 3.9379 | 610008 |
| 1734651300 | 4.15 | -0.29 | -6.53 | 4.55 | 4.615 | 4.14 | 318894 |
| 1734564900 | 4.44 | -0.62 | -12.25 | 5.04 | 5.11 | 4.35 | 490264 |
| 1734478500 | 5.0599999 | -0.01 | -0.20 | 5.07 | 5.17 | 4.9092 | 383296 |
| 1734392100 | 5.07 | 0.28 | 5.85 | 4.75 | 5.24 | 4.75 | 683277 |
| 1734132900 | 4.79 | -0.18 | -3.62 | 4.95 | 5.03 | 4.75 | 443249 |
| 1734046500 | 4.97 | -0.05 | -1.00 | 4.99 | 5.28 | 4.9191 | 1180831 |
| 1733960100 | 5.0199999 | 0.15 | 3.08 | 4.95 | 5.12 | 4.9 | 558545 |
| 1733873700 | 4.87 | -0.36 | -6.88 | 5.22 | 5.3 | 4.8402 | 629724 |
| 1733787300 | 5.23 | -0.45 | -7.92 | 5.68 | 5.7699999 | 5.16 | 685449 |
| 1733528100 | 5.68 | 0.67 | 13.37 | 5.13 | 5.7699999 | 5.11 | 1574970 |
| 1733441700 | 5.01 | -0.01 | -0.20 | 5.2699999 | 5.6 | 4.99 | 918197 |
| 1733355300 | 5.0199999 | 0.2 | 4.15 | 4.8099999 | 5.11 | 4.7699999 | 540492 |
| 1733268900 | 4.82 | -0.14 | -2.82 | 4.7699999 | 4.915 | 4.69 | 423089 |
| 1733182500 | 4.96 | -0.24 | -4.62 | 5.2 | 5.3099999 | 4.89 | 304927 |
| 1732917840 | 5.2 | 0.08 | 1.56 | 5.2699999 | 5.49 | 5.15 | 289980 |
| 1732750500 | 5.12 | 0.45 | 9.64 | 4.7699999 | 5.18 | 4.706 | 407949 |
| 1732664100 | 4.67 | -0.25 | -5.08 | 4.72 | 4.95 | 4.61 | 369847 |
| 1732577700 | 4.92 | -0.12 | -2.38 | 5.15 | 5.2 | 4.85 | 412617 |
| 1732318500 | 5.04 | 0.14 | 2.86 | 4.87 | 5.1098 | 4.6814 | 487642 |
| 1732232100 | 4.9 | -0.25 | -4.85 | 5.36 | 5.5038 | 4.765 | 792453 |
| 1732145700 | 5.15 | -0.3 | -5.50 | 5.55 | 5.72 | 5.13 | 774198 |
| 1732059300 | 5.45 | 0.19 | 3.61 | 5.17 | 5.6 | 5.0306 | 807718 |
| 1731972900 | 5.26 | -0.04 | -0.75 | 5.3 | 5.49 | 5.03 | 733870 |
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
