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 | 0.205 | 5.97667638484 | 3.43 | 3.8 | 3.43 | 127829 | 3.63403545 | CS |
| 4 | -0.005 | -0.137362637363 | 3.64 | 3.8 | 3.175 | 158883 | 3.46983056 | CS |
| 12 | -0.455 | -11.1246943765 | 4.09 | 4.62 | 3.175 | 219142 | 4.01470341 | CS |
| 26 | -0.095 | -2.54691689008 | 3.73 | 4.62 | 2.56 | 262553 | 3.57806395 | CS |
| 52 | 0.005 | 0.137741046832 | 3.63 | 4.62 | 2.56 | 230626 | 3.46580852 | CS |
| 156 | 0.255 | 7.54437869822 | 3.38 | 4.62 | 1.3 | 352723 | 2.90828641 | CS |
| 260 | -0.245 | -6.31443298969 | 3.88 | 6.61 | 1.3 | 603757 | 3.69780705 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738107300 | 3.66 | -0.09 | -2.40 | 3.72 | 3.72 | 3.62 | 102282 |
| 1738020900 | 3.75 | 0.13 | 3.59 | 3.6 | 3.8 | 3.575 | 161005 |
| 1737761700 | 3.62 | 0.17 | 4.93 | 3.51 | 3.65 | 3.51 | 143054 |
| 1737675300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1737588900 | 3.45 | -0.01 | -0.29 | 3.43 | 3.48 | 3.43 | 104973 |
| 1737502500 | 3.46 | 0.01 | 0.29 | 3.51 | 3.51 | 3.445 | 117666 |
| 1737156900 | 3.45 | 0.02 | 0.58 | 3.47 | 3.47 | 3.365 | 119263 |
| 1737070500 | 3.43 | -0.04 | -1.15 | 3.48 | 3.48 | 3.4 | 140388 |
| 1736984100 | 3.47 | 0.2 | 6.12 | 3.37 | 3.47 | 3.33 | 131517 |
| 1736897700 | 3.27 | 0.05 | 1.55 | 3.2599999 | 3.39 | 3.24 | 145240 |
| 1736811300 | 3.22 | -0.08 | -2.42 | 3.24 | 3.265 | 3.175 | 111743 |
| 1736552100 | 3.3 | -0.15 | -4.35 | 3.3605 | 3.3605 | 3.2639999 | 166999 |
| 1736379300 | 3.45 | 0.02 | 0.58 | 3.45 | 3.48 | 3.38 | 171914 |
| 1736292900 | 3.43 | -0.09 | -2.56 | 3.53 | 3.57 | 3.41 | 221923 |
| 1736206500 | 3.52 | 0.03 | 0.86 | 3.48 | 3.565 | 3.45 | 217848 |
| 1735947300 | 3.49 | -0.01 | -0.29 | 3.5129 | 3.55 | 3.431 | 263424 |
| 1735860900 | 3.5 | -0.23 | -6.17 | 3.7 | 3.74 | 3.5 | 182368 |
| 1735688100 | 3.73 | -0.05 | -1.32 | 3.81 | 3.825 | 3.715 | 119458 |
| 1735601700 | 3.78 | 0.01 | 0.27 | 3.75 | 3.815 | 3.66 | 108127 |
| 1735342500 | 3.77 | -0.16 | -4.07 | 3.88 | 3.89 | 3.71 | 130139 |
| 1735256100 | 3.93 | 0.05 | 1.29 | 3.84 | 3.93 | 3.81 | 90254 |
| 1735077840 | 3.88 | 0.09 | 2.37 | 3.79 | 3.88 | 3.77 | 43075 |
| 1734996900 | 3.79 | -0.03 | -0.79 | 3.85 | 3.865 | 3.78 | 135116 |
| 1734737700 | 3.82 | 0.05 | 1.33 | 3.72 | 3.84 | 3.71 | 283130 |
| 1734651300 | 3.77 | -0.17 | -4.31 | 3.99 | 4.0199999 | 3.76 | 195257 |
| 1734564900 | 3.94 | -0.27 | -6.41 | 4.205 | 4.25 | 3.835 | 406692 |
| 1734478500 | 4.21 | -0.07 | -1.64 | 4.235 | 4.26 | 4.155 | 227474 |
| 1734392100 | 4.28 | 0.14 | 3.38 | 4.165 | 4.34 | 4.165 | 113907 |
| 1734132900 | 4.14 | -0.05 | -1.19 | 4.1449999 | 4.22 | 4.1 | 106671 |
| 1734046500 | 4.19 | -0.18 | -4.12 | 4.42 | 4.42 | 4.19 | 126074 |
| 1733960100 | 4.37 | 0.09 | 2.10 | 4.2619999 | 4.42 | 4.165 | 228953 |
| 1733873700 | 4.28 | 0 | 0.00 | 4.325 | 4.44 | 4.215 | 388460 |
| 1733787300 | 4.28 | 0.12 | 2.88 | 4.11 | 4.325 | 4.09 | 344490 |
| 1733528100 | 4.16 | -0.14 | -3.26 | 4.3 | 4.33 | 4.1449999 | 205876 |
| 1733441700 | 4.3 | -0.09 | -2.05 | 4.39 | 4.44 | 4.28 | 469677 |
| 1733355300 | 4.39 | -0.18 | -3.94 | 4.5599999 | 4.6 | 4.33 | 244583 |
| 1733268900 | 4.57 | 0.21 | 4.82 | 4.3 | 4.59 | 4.23 | 317533 |
| 1733182500 | 4.36 | 0.1 | 2.35 | 4.2699999 | 4.4 | 4.195 | 159639 |
| 1732917840 | 4.26 | -0.09 | -2.07 | 4.36 | 4.4 | 4.17 | 159934 |
| 1732750500 | 4.35 | 0.13 | 3.08 | 4.22 | 4.36 | 4.21 | 198817 |
| 1732664100 | 4.22 | 0.08 | 1.93 | 4.14 | 4.2295 | 4.085 | 169520 |
| 1732577700 | 4.14 | -0.09 | -2.13 | 4.28 | 4.34 | 4.13 | 204626 |
| 1732318500 | 4.23 | 0.26 | 6.55 | 3.99 | 4.24 | 3.99 | 266257 |
| 1732232100 | 3.97 | 0.05 | 1.28 | 3.92 | 4.005 | 3.82 | 220258 |
| 1732145700 | 3.92 | -0.06 | -1.51 | 3.97 | 3.97 | 3.88 | 127449 |
| 1732059300 | 3.98 | 0.06 | 1.53 | 3.96 | 3.995 | 3.87 | 124427 |
| 1731972900 | 3.92 | -0.15 | -3.69 | 4.0599999 | 4.18 | 3.895 | 147223 |
| 1731713700 | 4.07 | -0.05 | -1.21 | 4.122 | 4.14 | 4.015 | 236505 |
| 1731627300 | 4.12 | -0.03 | -0.72 | 4.147682 | 4.16 | 4.0599999 | 278550 |
| 1731540900 | 4.15 | -0.16 | -3.71 | 4.33 | 4.33 | 4.13 | 237022 |
| 1731454500 | 4.3099999 | -0.06 | -1.37 | 4.37 | 4.38 | 4.255 | 334014 |
| 1731368100 | 4.37 | 0.25 | 6.07 | 4.1847 | 4.3949999 | 4.08 | 261775 |
| 1731108900 | 4.12 | 0.06 | 1.48 | 4.15 | 4.205 | 4.01 | 444902 |
| 1731022500 | 4.0599999 | -0.25 | -5.80 | 4.5 | 4.53 | 4.03 | 454655 |
| 1730936100 | 4.3099999 | 0.31 | 7.75 | 4.005 | 4.325 | 3.985 | 632440 |
| 1730849700 | 4 | -0.02 | -0.50 | 4.03 | 4.03 | 3.955 | 218019 |
| 1730763300 | 4.0199999 | 0.16 | 4.15 | 3.89 | 4.1 | 3.855 | 521404 |
| 1730500500 | 3.86 | -0.05 | -1.28 | 3.9 | 3.935 | 3.755 | 326237 |
| 1730414100 | 3.91 | -0.08 | -2.01 | 3.99 | 4.04 | 3.91 | 237715 |
| 1730327700 | 3.99 | 0.14 | 3.64 | 3.83 | 4.22 | 3.8216 | 921042 |
| 1730241300 | 3.85 | 0.08 | 2.12 | 3.83 | 3.88 | 3.735 | 302971 |
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
