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 | -0.11 | -3.24483775811 | 3.39 | 3.405 | 3.15 | 85060 | 3.20699484 | CS |
| 4 | -1.11 | -25.284738041 | 4.39 | 4.49 | 3.15 | 101958 | 3.64588386 | CS |
| 12 | -0.47 | -12.5333333333 | 3.75 | 4.9 | 3.15 | 104787 | 3.98535709 | CS |
| 26 | -0.38 | -10.3825136612 | 3.66 | 4.94 | 2.5 | 142937 | 3.89709056 | CS |
| 52 | -1.24 | -27.4336283186 | 4.52 | 4.945 | 2.5 | 106432 | 3.90103799 | CS |
| 156 | 1.01 | 44.4933920705 | 2.27 | 8.84 | 1.35 | 186960 | 3.89063645 | CS |
| 260 | 1.85 | 129.370629371 | 1.43 | 8.84 | 0.56 | 217394 | 3.23637494 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 3.23 | 0 | 0.00 | 3.2599999 | 3.29 | 3.21 | 79952 |
| 1732145700 | 3.23 | 0.04 | 1.25 | 3.23 | 3.24 | 3.16 | 72881 |
| 1732059300 | 3.19 | -0.06 | -1.85 | 3.27 | 3.2799999 | 3.1502 | 56147 |
| 1731972900 | 3.25 | 0.07 | 2.20 | 3.21 | 3.2799999 | 3.21 | 51337 |
| 1731713700 | 3.18 | -0.27 | -7.83 | 3.49 | 3.49 | 3.15 | 177614 |
| 1731627300 | 3.45 | -0.06 | -1.71 | 3.56 | 3.57 | 3.425 | 81881 |
| 1731540900 | 3.51 | 0.05 | 1.45 | 3.53 | 3.7365 | 3.502 | 255534 |
| 1731454500 | 3.46 | -0.11 | -3.08 | 3.58 | 3.5985 | 3.395 | 110336 |
| 1731368100 | 3.57 | -0.05 | -1.38 | 3.62 | 3.64 | 3.52 | 81936 |
| 1731108900 | 3.62 | -0.17 | -4.49 | 3.8 | 3.8 | 3.62 | 105336 |
| 1731022500 | 3.79 | -0.07 | -1.81 | 3.9 | 4 | 3.73 | 96957 |
| 1730936100 | 3.86 | 0.24 | 6.63 | 3.9 | 3.95 | 3.78 | 181762 |
| 1730849700 | 3.62 | 0.05 | 1.40 | 3.56 | 3.67 | 3.48 | 91993 |
| 1730763300 | 3.57 | -0.11 | -2.86 | 3.69 | 3.72 | 3.345 | 142125 |
| 1730500500 | 3.675 | -0.73 | -16.48 | 4.21 | 4.25 | 3.67 | 167162 |
| 1730414100 | 4.4 | 0 | 0.00 | 4.35 | 4.44 | 4.342937 | 77779 |
| 1730327700 | 4.4 | 0.06 | 1.38 | 4.33 | 4.47 | 4.33 | 83031 |
| 1730241300 | 4.34 | -0.08 | -1.81 | 4.42 | 4.43 | 4.32 | 50396 |
| 1730154900 | 4.42 | 0.09 | 2.08 | 4.3 | 4.49 | 4.3 | 42203 |
| 1729895700 | 4.33 | -0.02 | -0.46 | 4.39 | 4.42 | 4.33 | 52069 |
| 1729809300 | 4.35 | -0.02 | -0.46 | 4.38 | 4.39 | 4.34 | 43440 |
| 1729722900 | 4.37 | 0.05 | 1.16 | 4.32 | 4.39 | 4.22 | 54638 |
| 1729636500 | 4.32 | -0.11 | -2.48 | 4.4 | 4.4 | 4.2699999 | 51447 |
| 1729550100 | 4.43 | -0.09 | -1.99 | 4.5199999 | 4.53 | 4.41 | 103576 |
| 1729290900 | 4.5199999 | 0 | 0.00 | 4.55 | 4.55 | 4.49 | 140176 |
| 1729204500 | 4.5199999 | 0.01 | 0.22 | 4.49 | 4.5599999 | 4.44 | 65623 |
| 1729118100 | 4.51 | 0.04 | 0.89 | 4.5 | 4.5599999 | 4.4 | 134842 |
| 1729031700 | 4.47 | -0.17 | -3.66 | 4.59 | 4.59 | 4.43 | 114819 |
| 1728945300 | 4.64 | -0.05 | -1.07 | 4.64 | 4.7 | 4.62 | 72765 |
| 1728686100 | 4.69 | 0.03 | 0.64 | 4.58 | 4.8 | 4.58 | 156188 |
| 1728599700 | 4.66 | -0.1 | -2.10 | 4.75 | 4.7699999 | 4.51 | 89470 |
| 1728513300 | 4.76 | 0.01 | 0.21 | 4.73 | 4.9 | 4.695 | 182208 |
| 1728426900 | 4.75 | 0.11 | 2.37 | 4.59 | 4.89 | 4.55 | 123168 |
| 1728340500 | 4.64 | 0.13 | 2.88 | 4.5199999 | 4.64 | 4.39 | 108761 |
| 1728081300 | 4.51 | 0.13 | 2.97 | 4.32 | 4.5199999 | 4.32 | 67394 |
| 1727994900 | 4.38 | -0.11 | -2.45 | 4.49 | 4.5199 | 4.378613 | 62082 |
| 1727908500 | 4.49 | 0.36 | 8.72 | 4.19 | 4.5199999 | 4.1849999 | 329271 |
| 1727822100 | 4.13 | 0.04 | 0.98 | 4.0599999 | 4.17 | 4.05 | 111021 |
| 1727735700 | 4.09 | -0.02 | -0.37 | 4.11 | 4.17 | 4.07 | 70221 |
| 1727476500 | 4.105 | 0.1 | 2.37 | 4.05 | 4.18 | 4.0199999 | 127933 |
| 1727390100 | 4.01 | 0.02 | 0.50 | 3.98 | 4.0599999 | 3.98 | 68031 |
| 1727303700 | 3.99 | 0 | 0.00 | 3.99 | 4.03 | 3.94 | 57526 |
| 1727217300 | 3.99 | 0 | 0.00 | 4 | 4.05 | 3.94 | 83965 |
| 1727130900 | 3.99 | 0.06 | 1.53 | 3.95 | 4 | 3.91 | 62818 |
| 1726871700 | 3.93 | 0.1 | 2.61 | 3.8 | 4 | 3.78 | 257387 |
| 1726785300 | 3.83 | 0.17 | 4.64 | 3.9 | 4.07 | 3.71 | 533951 |
| 1726698900 | 3.66 | -0.07 | -1.88 | 3.75 | 3.795 | 3.65 | 108817 |
| 1726612500 | 3.73 | 0.07 | 1.91 | 3.67 | 3.78 | 3.67 | 62015 |
| 1726526100 | 3.66 | -0.02 | -0.54 | 3.65 | 3.7 | 3.58 | 56042 |
| 1726266900 | 3.68 | 0.11 | 3.08 | 3.62 | 3.6999 | 3.57 | 128026 |
| 1726180500 | 3.57 | -0.03 | -0.83 | 3.6 | 3.6 | 3.52 | 57319 |
| 1726094100 | 3.6 | 0.05 | 1.41 | 3.51 | 3.63 | 3.43 | 66503 |
| 1726007700 | 3.55 | -0.06 | -1.66 | 3.62 | 3.6297 | 3.481 | 42942 |
| 1725921300 | 3.61 | -0.04 | -1.10 | 3.64 | 3.77 | 3.61 | 64978 |
| 1725662100 | 3.65 | -0.01 | -0.27 | 3.66 | 3.725 | 3.6 | 81561 |
| 1725575700 | 3.66 | 0.05 | 1.39 | 3.61 | 3.685 | 3.61 | 62619 |
| 1725489300 | 3.61 | -0.01 | -0.28 | 3.59 | 3.64 | 3.5499 | 81317 |
| 1725402900 | 3.62 | -0.2 | -5.24 | 3.76 | 3.775 | 3.61 | 103568 |
| 1725057300 | 3.82 | 0.06 | 1.60 | 3.75 | 3.82 | 3.724 | 26154 |
| 1724970900 | 3.76 | -0.02 | -0.53 | 3.84 | 3.84 | 3.72 | 108166 |
| 1724884500 | 3.78 | -0.02 | -0.53 | 3.81 | 3.86 | 3.72 | 118252 |
| 1724798100 | 3.8 | 0.02 | 0.53 | 3.75 | 3.86 | 3.75 | 46086 |
| 1724711700 | 3.78 | -0.07 | -1.82 | 3.85 | 3.96 | 3.74 | 191087 |
| 1724452500 | 3.85 | 0.14 | 3.77 | 3.76 | 3.8971 | 3.74 | 101403 |
| 1724366100 | 3.71 | -0.01 | -0.27 | 3.72 | 3.83 | 3.7 | 55046 |
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
