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 | -0.35 | -7.69230769231 | 4.55 | 4.655 | 3.9995 | 6792170 | 4.21133896 | CS |
| 4 | -0.98 | -18.9189189189 | 5.18 | 5.23 | 3.9995 | 7842260 | 4.66148698 | CS |
| 12 | -1.17 | -21.7877094972 | 5.37 | 5.74 | 3.9995 | 5267953 | 4.92804289 | CS |
| 26 | -2.48 | -37.125748503 | 6.68 | 7.15 | 3.9995 | 5213457 | 5.32646506 | CS |
| 52 | -2.98 | -41.504178273 | 7.18 | 7.77 | 3.9995 | 4814646 | 5.81803972 | CS |
| 156 | -9.04 | -68.2779456193 | 13.24 | 17.505 | 3.9995 | 5508860 | 8.7373104 | CS |
| 260 | -17.62 | -80.751604033 | 21.82 | 34.79 | 3.9995 | 4497822 | 12.67713293 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741304400 | 4.2 | 0.09 | 2.19 | 4.13 | 4.4 | 4.1 | 7456166 |
| 1741218000 | 4.11 | -0.04 | -0.96 | 4.13 | 4.19 | 3.9995 | 9151841 |
| 1741131600 | 4.15 | -0.06 | -1.43 | 4.16 | 4.2699999 | 4.11 | 6933480 |
| 1741045200 | 4.21 | -0.08 | -1.86 | 4.3099999 | 4.43 | 4.17 | 6526878 |
| 1740786000 | 4.29 | -0.1 | -2.28 | 4.32 | 4.49 | 4.28 | 6660921 |
| 1740699600 | 4.39 | -0.16 | -3.52 | 4.55 | 4.655 | 4.39 | 4687730 |
| 1740613200 | 4.55 | 0.08 | 1.79 | 4.4 | 4.61 | 4.4 | 6690413 |
| 1740526800 | 4.47 | -0.1 | -2.19 | 4.55 | 4.57 | 4.295 | 7619796 |
| 1740440400 | 4.57 | -0.27 | -5.58 | 4.86 | 4.91 | 4.5599999 | 7290716 |
| 1740181200 | 4.84 | 0 | 0.00 | 4.93 | 4.98 | 4.68 | 8817103 |
| 1740094800 | 4.84 | 0.08 | 1.68 | 4.76 | 5.04 | 4.682 | 11780905 |
| 1740008400 | 4.76 | -0.07 | -1.45 | 4.62 | 5.155 | 4.22 | 20544830 |
| 1739922000 | 4.83 | -0.07 | -1.43 | 4.9 | 4.99 | 4.805 | 14353249 |
| 1739576400 | 4.9 | -0.04 | -0.81 | 4.97 | 5.01 | 4.88 | 4267959 |
| 1739490000 | 4.94 | 0.13 | 2.70 | 4.83 | 4.98 | 4.75 | 8084271 |
| 1739403600 | 4.8099999 | -0.06 | -1.23 | 4.79 | 4.87 | 4.78 | 4265265 |
| 1739317200 | 4.87 | -0.04 | -0.81 | 4.87 | 4.97 | 4.86 | 5157137 |
| 1739230800 | 4.91 | -0.14 | -2.77 | 5.08 | 5.08 | 4.845 | 7422880 |
| 1738971600 | 5.05 | 0.04 | 0.80 | 5.04 | 5.15 | 4.98 | 4202655 |
| 1738885200 | 5.01 | -0.17 | -3.28 | 5.18 | 5.23 | 5 | 4544911 |
| 1738798800 | 5.18 | 0.04 | 0.78 | 5.16 | 5.22 | 5.07 | 11917631 |
| 1738712400 | 5.14 | -0.06 | -1.15 | 5.17 | 5.26 | 5.14 | 6484995 |
| 1738626000 | 5.2 | -0.22 | -4.06 | 5.26 | 5.265 | 5.105 | 2479087 |
| 1738366800 | 5.42 | -0.07 | -1.28 | 5.5 | 5.53 | 5.375 | 2715946 |
| 1738280400 | 5.49 | -0.03 | -0.54 | 5.62 | 5.62 | 5.445 | 4760429 |
| 1738194000 | 5.5199999 | -0.03 | -0.54 | 5.55 | 5.635 | 5.45 | 5959356 |
| 1738107600 | 5.55 | -0.11 | -1.94 | 5.71 | 5.74 | 5.5199999 | 4940272 |
| 1738021200 | 5.66 | 0.16 | 2.91 | 5.48 | 5.67 | 5.48 | 3967877 |
| 1737762000 | 5.5 | 0.06 | 1.10 | 5.48 | 5.555 | 5.44 | 4288188 |
| 1737675600 | 5.44 | 0 | 0.00 | 5.44 | 5.44 | 5.44 | 0 |
| 1737589200 | 5.44 | 0.08 | 1.49 | 5.36 | 5.5199999 | 5.35 | 2565824 |
| 1737502800 | 5.36 | 0.27 | 5.30 | 5.12 | 5.41 | 5.12 | 3583952 |
| 1737157200 | 5.09 | 0 | 0.00 | 5.16 | 5.19 | 5.005 | 2818483 |
| 1737070800 | 5.09 | 0.01 | 0.20 | 5.0599999 | 5.13 | 4.975 | 3542412 |
| 1736984400 | 5.08 | 0.05 | 0.99 | 5.18 | 5.24 | 5.065 | 2137610 |
| 1736898000 | 5.03 | -0.08 | -1.57 | 5.08 | 5.12 | 4.96 | 4174386 |
| 1736811600 | 5.11 | 0.04 | 0.79 | 5.04 | 5.13 | 4.97 | 3735417 |
| 1736552400 | 5.07 | -0.02 | -0.39 | 4.98 | 5.15 | 4.96 | 2287400 |
| 1736379600 | 5.09 | -0.09 | -1.74 | 5.09 | 5.15 | 4.965 | 4622104 |
| 1736293200 | 5.18 | 0.07 | 1.37 | 5.18 | 5.29 | 5.11 | 2247116 |
| 1736206800 | 5.11 | 0.01 | 0.20 | 5.21 | 5.26 | 5.085 | 1885464 |
| 1735947600 | 5.1 | -0.05 | -0.97 | 5.16 | 5.19 | 5.065 | 2742564 |
| 1735861200 | 5.15 | 0.07 | 1.38 | 5.19 | 5.24 | 5.1 | 4398412 |
| 1735688400 | 5.08 | 0.02 | 0.40 | 5.08 | 5.2 | 5.05 | 2358795 |
| 1735602000 | 5.0599999 | -0.06 | -1.17 | 5.08 | 5.11 | 4.945 | 2544117 |
| 1735342800 | 5.12 | 0.03 | 0.59 | 5.07 | 5.165 | 5.035 | 2252127 |
| 1735256400 | 5.09 | 0.1 | 2.00 | 4.98 | 5.1299 | 4.93 | 3301623 |
| 1735077840 | 4.99 | 0.01 | 0.20 | 4.99 | 5.015 | 4.93 | 840582 |
| 1734997200 | 4.98 | 0 | 0.00 | 4.96 | 5.03 | 4.84 | 2736193 |
| 1734738000 | 4.98 | 0.08 | 1.63 | 4.89 | 5.07 | 4.82 | 6804442 |
| 1734651600 | 4.9 | -0.1 | -2.00 | 4.98 | 5.03 | 4.805 | 4760645 |
| 1734565200 | 5 | -0.45 | -8.26 | 5.48 | 5.48 | 4.99 | 4406976 |
| 1734478800 | 5.45 | -0.03 | -0.55 | 5.46 | 5.625 | 5.42 | 3869677 |
| 1734392400 | 5.48 | 0.37 | 7.24 | 5.41 | 5.5599999 | 5.22 | 6421601 |
| 1734133200 | 5.11 | -0.18 | -3.40 | 5.3099999 | 5.34 | 5.09 | 2858762 |
| 1734046800 | 5.29 | -0.09 | -1.67 | 5.37 | 5.42 | 5.265 | 4056076 |
| 1733960400 | 5.38 | -0.07 | -1.28 | 5.46 | 5.5599999 | 5.375 | 4049913 |
| 1733874000 | 5.45 | -0.2 | -3.54 | 5.65 | 5.65 | 5.45 | 7761832 |
| 1733787600 | 5.65 | -0.07 | -1.22 | 5.79 | 5.855 | 5.625 | 8466466 |
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
