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 | -0.16 | -4.70588235294 | 3.4 | 3.48 | 3.12 | 192580 | 3.27734264 | CS |
| 4 | -0.17 | -4.9853372434 | 3.41 | 3.735 | 3.12 | 182809 | 3.45475891 | CS |
| 12 | -0.25 | -7.16332378223 | 3.49 | 3.82 | 2.6601 | 229332 | 3.27042193 | CS |
| 26 | 0.51 | 18.6813186813 | 2.73 | 3.95 | 2.425 | 291696 | 3.1782684 | CS |
| 52 | 0.9 | 38.4615384615 | 2.34 | 3.95 | 1.79 | 287814 | 2.78899922 | CS |
| 156 | -1.14 | -26.0273972603 | 4.38 | 6.635 | 1.79 | 408825 | 4.10548006 | CS |
| 260 | -5.88 | -64.4736842105 | 9.12 | 9.53 | 1.14 | 514722 | 4.41978471 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.24 | 0.09 | 2.86 | 3.1 | 3.39 | 3.1 | 738816 |
| 1734651600 | 3.15 | -0.07 | -2.17 | 3.25 | 3.27 | 3.12 | 318177 |
| 1734565200 | 3.22 | -0.25 | -7.20 | 3.5 | 3.5 | 3.19 | 285634 |
| 1734478800 | 3.47 | 0.06 | 1.76 | 3.42 | 3.48 | 3.41 | 152149 |
| 1734392400 | 3.41 | 0.01 | 0.29 | 3.38 | 3.48 | 3.38 | 124406 |
| 1734133200 | 3.4 | 0.02 | 0.59 | 3.39 | 3.4 | 3.345 | 98286 |
| 1734046800 | 3.38 | -0.07 | -2.03 | 3.42 | 3.47 | 3.375 | 118850 |
| 1733960400 | 3.45 | -0.04 | -1.15 | 3.51 | 3.5382 | 3.44 | 172887 |
| 1733874000 | 3.49 | 0.07 | 2.05 | 3.4 | 3.515 | 3.4 | 128456 |
| 1733787600 | 3.42 | -0.11 | -3.12 | 3.55 | 3.6 | 3.41 | 256918 |
| 1733528400 | 3.53 | -0.07 | -1.94 | 3.67 | 3.67 | 3.455 | 140407 |
| 1733442000 | 3.6 | 0.06 | 1.69 | 3.52 | 3.625 | 3.49 | 151516 |
| 1733355600 | 3.54 | -0.13 | -3.54 | 3.66 | 3.735 | 3.495 | 212811 |
| 1733269200 | 3.67 | 0.08 | 2.23 | 3.6 | 3.68 | 3.57 | 264912 |
| 1733182800 | 3.59 | -0.01 | -0.28 | 3.55 | 3.67 | 3.47 | 282554 |
| 1732917840 | 3.6 | 0.18 | 5.26 | 3.47 | 3.61 | 3.44 | 145990 |
| 1732750800 | 3.42 | -0.02 | -0.58 | 3.42 | 3.5 | 3.38 | 115730 |
| 1732664400 | 3.44 | -0.11 | -3.10 | 3.51 | 3.52 | 3.44 | 149330 |
| 1732578000 | 3.55 | 0.07 | 2.01 | 3.53 | 3.63 | 3.5 | 251197 |
| 1732318800 | 3.48 | 0.1 | 2.96 | 3.44 | 3.49 | 3.4 | 212287 |
| 1732232400 | 3.38 | 0.11 | 3.36 | 3.31 | 3.38 | 3.27 | 164111 |
| 1732146000 | 3.27 | -0.08 | -2.39 | 3.33 | 3.33 | 3.225 | 131402 |
| 1732059600 | 3.35 | 0 | 0.00 | 3.34 | 3.38 | 3.24 | 139050 |
| 1731973200 | 3.35 | 0.01 | 0.30 | 3.37 | 3.4259 | 3.2599999 | 257271 |
| 1731714000 | 3.34 | -0.24 | -6.70 | 3.6 | 3.61 | 3.31 | 198205 |
| 1731627600 | 3.58 | -0.18 | -4.79 | 3.8 | 3.82 | 3.56 | 449255 |
| 1731541200 | 3.76 | 0.3 | 8.67 | 3.5 | 3.79 | 3.48 | 925033 |
| 1731454800 | 3.46 | 0.02 | 0.58 | 3.4 | 3.6 | 3.36 | 684908 |
| 1731368400 | 3.44 | 0.05 | 1.47 | 3.3 | 3.48 | 3.3 | 272816 |
| 1731109200 | 3.39 | 0.27 | 8.65 | 3.09 | 3.39 | 3.09 | 633902 |
| 1731022800 | 3.12 | 0.17 | 5.76 | 2.92 | 3.16 | 2.85 | 558825 |
| 1730936400 | 2.95 | 0.13 | 4.61 | 2.9 | 2.965 | 2.86 | 343754 |
| 1730850000 | 2.82 | -0.02 | -0.70 | 2.82 | 2.86 | 2.7599999 | 273512 |
| 1730763600 | 2.84 | 0.08 | 2.90 | 2.8 | 2.87 | 2.77 | 215158 |
| 1730500800 | 2.7599999 | -0.1 | -3.50 | 2.87 | 2.8899 | 2.6601 | 351530 |
| 1730414400 | 2.86 | -0.06 | -2.05 | 2.88 | 2.94 | 2.85 | 210868 |
| 1730328000 | 2.92 | 0.01 | 0.34 | 2.91 | 3 | 2.9049999 | 126410 |
| 1730241600 | 2.91 | -0.04 | -1.36 | 2.93 | 2.95 | 2.86 | 251386 |
| 1730155200 | 2.95 | -0.01 | -0.34 | 3.0099999 | 3.025 | 2.94 | 156394 |
| 1729896000 | 2.96 | -0.06 | -1.99 | 3.02 | 3.0299999 | 2.95 | 263539 |
| 1729809600 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.04 | 3 | 142960 |
| 1729723200 | 3 | -0.08 | -2.60 | 3.06 | 3.08 | 2.93 | 249670 |
| 1729636800 | 3.08 | 0 | 0.00 | 3.08 | 3.11 | 3.08 | 78286 |
| 1729550400 | 3.08 | -0.1 | -3.14 | 3.17 | 3.18 | 3.07 | 152143 |
| 1729291200 | 3.18 | -0.05 | -1.55 | 3.25 | 3.25 | 3.16 | 169893 |
| 1729204800 | 3.23 | -0.02 | -0.62 | 3.24 | 3.25 | 3.19 | 120594 |
| 1729118400 | 3.25 | 0.09 | 2.85 | 3.21 | 3.25 | 3.15 | 187384 |
| 1729032000 | 3.16 | 0.04 | 1.28 | 3.15 | 3.225 | 3.115 | 177491 |
| 1728945600 | 3.12 | -0.06 | -1.89 | 3.14 | 3.2 | 3.1 | 152320 |
| 1728686400 | 3.18 | 0.14 | 4.61 | 3.07 | 3.18 | 3.045 | 156098 |
| 1728600000 | 3.04 | -0.03 | -0.98 | 3.02 | 3.07 | 3 | 167457 |
| 1728513600 | 3.07 | -0.03 | -0.97 | 3.07 | 3.1 | 3.0299999 | 157568 |
| 1728427200 | 3.1 | 0.09 | 2.99 | 3.05 | 3.1 | 3.02 | 201320 |
| 1728340800 | 3.0099999 | -0.03 | -0.99 | 3.0299999 | 3.05 | 2.96 | 154915 |
| 1728081600 | 3.04 | 0.05 | 1.67 | 3.05 | 3.09 | 3.015 | 162185 |
| 1727995200 | 2.99 | -0.11 | -3.55 | 3.0299999 | 3.075 | 2.99 | 183118 |
| 1727908800 | 3.1 | 0.06 | 1.97 | 3.0299999 | 3.11 | 3.0099999 | 128678 |
| 1727822400 | 3.04 | -0.05 | -1.62 | 3.11 | 3.13 | 2.965 | 236824 |
| 1727736000 | 3.09 | -0.19 | -5.79 | 3.22 | 3.275 | 3.08 | 335123 |
| 1727476800 | 3.2799999 | -0.16 | -4.65 | 3.49 | 3.49 | 3.2799999 | 327018 |
| 1727390400 | 3.44 | 0.11 | 3.30 | 3.41 | 3.565 | 3.36 | 600075 |
| 1727304000 | 3.33 | 0 | 0.00 | 3.32 | 3.425 | 3.2599999 | 361157 |
| 1727217600 | 3.33 | 0.02 | 0.60 | 3.35 | 3.39 | 3.29 | 214653 |
| 1727131200 | 3.31 | 0.06 | 1.85 | 3.3 | 3.37 | 3.2799999 | 317094 |
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
