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 | -0.4 | -10.8695652174 | 3.68 | 3.69 | 3.22 | 55978 | 3.35730069 | CS |
| 4 | -0.69 | -17.3803526448 | 3.97 | 4.3 | 3.22 | 49697 | 3.61631156 | CS |
| 12 | -3.77 | -53.475177305 | 7.05 | 7.64 | 3.22 | 70968 | 5.20072784 | CS |
| 26 | -3.32 | -50.303030303 | 6.6 | 8.32 | 3.22 | 57299 | 6.02810487 | CS |
| 52 | -2.21 | -40.2550091075 | 5.49 | 9.96 | 3.22 | 72722 | 6.58623325 | CS |
| 156 | -6.48 | -66.393442623 | 9.76 | 10.5597 | 3 | 61138 | 5.9269809 | CS |
| 260 | -18.44 | -84.8987108656 | 21.72 | 25.8 | 3 | 99128 | 11.99409488 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738884900 | 3.2799999 | -0.14 | -4.09 | 3.45 | 3.45 | 3.2799999 | 52888 |
| 1738798500 | 3.42 | 0.17 | 5.23 | 3.3 | 3.47 | 3.27 | 77825 |
| 1738712100 | 3.25 | -0.08 | -2.40 | 3.36 | 3.5046 | 3.22 | 48420 |
| 1738625700 | 3.33 | -0.13 | -3.76 | 3.4 | 3.5381 | 3.27 | 45719 |
| 1738366500 | 3.46 | -0.16 | -4.42 | 3.68 | 3.69 | 3.44 | 55038 |
| 1738280100 | 3.62 | 0.01 | 0.28 | 3.67 | 3.67 | 3.57 | 38479 |
| 1738193700 | 3.61 | 0.13 | 3.74 | 3.45 | 3.66 | 3.45 | 64602 |
| 1738107300 | 3.48 | -0.16 | -4.40 | 3.65 | 3.65 | 3.4 | 57621 |
| 1738020900 | 3.64 | -0.01 | -0.27 | 3.67 | 3.78 | 3.58 | 34023 |
| 1737761700 | 3.65 | -0.12 | -3.18 | 3.72 | 3.78 | 3.65 | 32439 |
| 1737675300 | 3.77 | 0 | 0.00 | 3.77 | 3.77 | 3.77 | 0 |
| 1737588900 | 3.77 | -0.06 | -1.57 | 3.85 | 4 | 3.75 | 60237 |
| 1737502500 | 3.83 | 0.01 | 0.26 | 3.91 | 3.97 | 3.8 | 59101 |
| 1737156900 | 3.82 | 0.02 | 0.53 | 3.84 | 3.99 | 3.8 | 40027 |
| 1737070500 | 3.8 | -0.09 | -2.31 | 3.89 | 4 | 3.8 | 62935 |
| 1736984100 | 3.89 | 0.18 | 4.85 | 3.81 | 3.94 | 3.71 | 33227 |
| 1736897700 | 3.71 | -0.14 | -3.64 | 3.9 | 3.9 | 3.64 | 31577 |
| 1736811300 | 3.85 | -0.03 | -0.77 | 3.87 | 4.03 | 3.75 | 46909 |
| 1736552100 | 3.88 | -0.13 | -3.24 | 3.97 | 4.3 | 3.8108 | 53477 |
| 1736379300 | 4.01 | -0.25 | -5.87 | 4.25 | 4.48 | 4 | 67566 |
| 1736292900 | 4.26 | -0.22 | -4.91 | 4.51 | 4.54 | 4.25 | 51317 |
| 1736206500 | 4.48 | 0.06 | 1.36 | 4.5199999 | 4.67 | 4.46 | 114145 |
| 1735947300 | 4.42 | 0.25 | 6.00 | 4.23 | 4.5 | 4.16 | 65291 |
| 1735860900 | 4.17 | 0.22 | 5.57 | 4.01 | 4.3 | 3.96 | 51587 |
| 1735688100 | 3.95 | -0.14 | -3.42 | 4.2 | 4.25 | 3.8203 | 87952 |
| 1735601700 | 4.09 | 0.29 | 7.63 | 3.81 | 4.14 | 3.72 | 111556 |
| 1735342500 | 3.8 | -0.43 | -10.17 | 4.25 | 4.45 | 3.75 | 143793 |
| 1735256100 | 4.23 | -0.33 | -7.24 | 4.5599999 | 4.59 | 4.04 | 75319 |
| 1735077840 | 4.5599999 | 0.06 | 1.33 | 4.32 | 4.6098 | 4.3019999 | 41303 |
| 1734996900 | 4.5 | -1.88 | -29.47 | 5.07 | 5.11 | 3.51 | 473366 |
| 1734737700 | 6.38 | 0.04 | 0.63 | 6.2699999 | 6.6559 | 6.131 | 214749 |
| 1734651300 | 6.34 | 0.25 | 4.11 | 6.21 | 6.48 | 6.12 | 64271 |
| 1734564900 | 6.09 | -0.65 | -9.64 | 6.82 | 6.82 | 6.0599999 | 51579 |
| 1734478500 | 6.74 | -0.18 | -2.60 | 6.83 | 6.9149 | 6.34 | 50369 |
| 1734392100 | 6.92 | -0.03 | -0.43 | 6.85 | 7 | 6.74 | 63473 |
| 1734132900 | 6.95 | 0.02 | 0.29 | 6.96 | 7.24 | 6.71 | 100664 |
| 1734046500 | 6.93 | -0.14 | -1.98 | 7.03 | 7.04 | 6.72 | 82707 |
| 1733960100 | 7.07 | 0.44 | 6.64 | 6.6 | 7.1 | 6.37 | 107969 |
| 1733873700 | 6.63 | 0.07 | 1.07 | 6.59 | 6.71 | 6.28 | 45493 |
| 1733787300 | 6.5599999 | 0.16 | 2.50 | 6.4 | 6.71 | 6.26 | 57379 |
| 1733528100 | 6.4 | 0.09 | 1.43 | 6.23 | 6.53 | 6.08 | 70495 |
| 1733441700 | 6.3099999 | -0.19 | -2.92 | 6.5 | 6.7176 | 6.17 | 85782 |
| 1733355300 | 6.5 | -0.23 | -3.42 | 6.71 | 6.8 | 6.11 | 72261 |
| 1733268900 | 6.73 | -0.42 | -5.87 | 7.15 | 7.15 | 6.57 | 78065 |
| 1733182500 | 7.15 | -0.46 | -6.04 | 7.64 | 7.64 | 7.15 | 42020 |
| 1732917840 | 7.61 | 0.26 | 3.54 | 7.47 | 7.61 | 7.26 | 41623 |
| 1732750500 | 7.35 | 0.54 | 7.93 | 6.83 | 7.52 | 6.81 | 83094 |
| 1732664100 | 6.81 | -0.05 | -0.73 | 6.82 | 6.98 | 6.6019 | 46367 |
| 1732577700 | 6.86 | 0.03 | 0.44 | 6.99 | 7.23 | 6.82 | 45776 |
| 1732318500 | 6.83 | 0.21 | 3.17 | 6.66 | 7.03 | 6.51 | 37411 |
| 1732232100 | 6.62 | 0.13 | 2.00 | 6.55 | 6.85 | 6.41 | 30677 |
| 1732145700 | 6.49 | -0.16 | -2.41 | 6.63 | 6.83 | 6.36 | 51258 |
| 1732059300 | 6.65 | -0.02 | -0.30 | 6.57 | 6.805 | 6.49 | 29366 |
| 1731972900 | 6.67 | 0.01 | 0.15 | 6.66 | 6.81 | 6.55 | 39715 |
| 1731713700 | 6.66 | -0.31 | -4.45 | 7.05 | 7.17 | 6.61 | 95506 |
| 1731627300 | 6.97 | -0.13 | -1.83 | 7.17 | 7.43 | 6.7 | 61101 |
| 1731540900 | 7.1 | 0.01 | 0.14 | 7.09 | 7.3 | 7.02 | 35117 |
| 1731454500 | 7.09 | -0.21 | -2.88 | 7.33 | 7.43 | 6.6833 | 59103 |
| 1731368100 | 7.3 | -0.25 | -3.31 | 7.72 | 7.7399 | 7.11 | 52629 |
| 1731108900 | 7.55 | 0.19 | 2.58 | 7.42 | 7.5573 | 7.335 | 25662 |
| 1731022500 | 7.36 | -0.89 | -10.79 | 8.25 | 8.25 | 7.36 | 104010 |
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
