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 | 0.095 | 2.09251101322 | 4.54 | 4.75 | 4.37 | 911464 | 4.49122632 | CS |
| 4 | -0.445 | -8.75984251969 | 5.08 | 5.18 | 4.37 | 670156 | 4.72257888 | CS |
| 12 | 1.345 | 40.8814589666 | 3.29 | 6.11 | 3.17 | 646934 | 4.9150657 | CS |
| 26 | 0.115 | 2.54424778761 | 4.52 | 6.11 | 3.03 | 633984 | 4.40412431 | CS |
| 52 | -1.515 | -24.6341463415 | 6.15 | 7 | 3.03 | 615067 | 4.78179437 | CS |
| 156 | -3.125 | -40.2706185567 | 7.76 | 9.4 | 3.03 | 450586 | 5.78518735 | CS |
| 260 | -4.525 | -49.3995633188 | 9.16 | 11.36 | 3.03 | 445808 | 6.40341722 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736898000 | 4.48 | -0.02 | -0.44 | 4.58 | 4.75 | 4.475 | 1599380 |
| 1736811600 | 4.5 | 0 | 0.00 | 4.46 | 4.5199999 | 4.425 | 319708 |
| 1736552400 | 4.5 | 0 | 0.00 | 4.4 | 4.5599999 | 4.37 | 670942 |
| 1736379600 | 4.5 | -0.11 | -2.39 | 4.51 | 4.57 | 4.45 | 1048979 |
| 1736293200 | 4.61 | -0.29 | -5.92 | 4.95 | 4.95 | 4.5599999 | 613408 |
| 1736206800 | 4.9 | 0.03 | 0.62 | 4.915 | 5.0199999 | 4.825 | 486057 |
| 1735947600 | 4.87 | 0.03 | 0.62 | 4.905 | 4.945 | 4.8099999 | 584371 |
| 1735861200 | 4.84 | 0.03 | 0.62 | 4.88 | 4.955 | 4.8099999 | 505209 |
| 1735688400 | 4.8099999 | 0 | 0.00 | 4.83 | 4.92 | 4.8 | 327277 |
| 1735602000 | 4.8099999 | 0.09 | 1.91 | 4.69 | 4.8949999 | 4.625 | 740926 |
| 1735342800 | 4.72 | -0.17 | -3.48 | 4.9 | 4.94 | 4.71 | 456379 |
| 1735256400 | 4.89 | 0.07 | 1.45 | 4.7699999 | 4.91 | 4.7201 | 240713 |
| 1735077840 | 4.82 | 0.07 | 1.47 | 4.76 | 4.84 | 4.6914999 | 121162 |
| 1734997200 | 4.75 | -0.18 | -3.65 | 4.89 | 4.89 | 4.585 | 624704 |
| 1734738000 | 4.93 | 0.03 | 0.61 | 4.86 | 5.1449999 | 4.86 | 1479457 |
| 1734651600 | 4.9 | 0.09 | 1.87 | 4.865 | 4.95 | 4.72 | 745133 |
| 1734565200 | 4.8099999 | -0.27 | -5.31 | 5.07 | 5.18 | 4.775 | 728426 |
| 1734478800 | 5.08 | -0.16 | -3.05 | 5.16 | 5.165 | 4.98 | 588299 |
| 1734392400 | 5.24 | 0.05 | 0.96 | 5.2 | 5.4349999 | 5.19 | 855084 |
| 1734133200 | 5.19 | 0.01 | 0.19 | 5.155 | 5.234 | 5.0599999 | 1028392 |
| 1734046800 | 5.18 | -0.07 | -1.33 | 5.23 | 5.26 | 5.115 | 411262 |
| 1733960400 | 5.25 | -0.05 | -0.94 | 5.34 | 5.39 | 5.23 | 600162 |
| 1733874000 | 5.3 | -0.27 | -4.85 | 5.4751 | 5.54 | 5.28 | 729126 |
| 1733787600 | 5.57 | -0.12 | -2.11 | 5.83 | 5.83 | 5.57 | 393469 |
| 1733528400 | 5.69 | -0.07 | -1.22 | 5.795 | 5.815 | 5.5518 | 404294 |
| 1733442000 | 5.76 | 0.03 | 0.52 | 5.71 | 5.8773 | 5.65 | 544328 |
| 1733355600 | 5.73 | -0.07 | -1.21 | 5.79 | 5.8099999 | 5.6449999 | 431392 |
| 1733269200 | 5.8 | 0.01 | 0.17 | 5.78 | 5.865 | 5.64 | 449476 |
| 1733182800 | 5.79 | -0.19 | -3.18 | 5.9 | 5.99 | 5.71 | 495841 |
| 1732917840 | 5.98 | -0.02 | -0.33 | 6.1 | 6.105 | 5.96 | 501485 |
| 1732750800 | 6 | 0.2 | 3.45 | 5.83 | 6.05 | 5.75 | 494547 |
| 1732664400 | 5.8 | -0.08 | -1.36 | 5.795 | 5.88 | 5.71 | 596011 |
| 1732578000 | 5.88 | 0.16 | 2.80 | 5.85 | 6.04 | 5.795 | 1124577 |
| 1732318800 | 5.72 | 0.47 | 8.95 | 5.22 | 5.795 | 5.21 | 1318279 |
| 1732232400 | 5.25 | 0.07 | 1.35 | 5.2199 | 5.335 | 5.15 | 529976 |
| 1732146000 | 5.18 | 0.12 | 2.37 | 5.0199999 | 5.1849999 | 5 | 359734 |
| 1732059600 | 5.0599999 | 0.01 | 0.20 | 4.99 | 5.08 | 4.97 | 292477 |
| 1731973200 | 5.05 | -0.04 | -0.79 | 5.12 | 5.2 | 4.99 | 490013 |
| 1731714000 | 5.09 | -0.01 | -0.20 | 5.125 | 5.14 | 4.97 | 375032 |
| 1731627600 | 5.1 | 0.1 | 2.00 | 5.045 | 5.11 | 4.98 | 959816 |
| 1731541200 | 5 | 0.01 | 0.20 | 4.98 | 5.12 | 4.955 | 538322 |
| 1731454800 | 4.99 | -0.15 | -2.92 | 5.09 | 5.195 | 4.9181 | 687268 |
| 1731368400 | 5.14 | 0.12 | 2.39 | 5.12 | 5.16 | 4.995 | 449153 |
| 1731109200 | 5.0199999 | 0.01 | 0.20 | 5.0303 | 5.065 | 4.875 | 638156 |
| 1731022800 | 5.01 | 0.01 | 0.20 | 5.05 | 5.105 | 4.91 | 759197 |
| 1730936400 | 5 | 0.65 | 14.94 | 4.64 | 5.08 | 4.58 | 1767997 |
| 1730850000 | 4.35 | 0.24 | 5.84 | 4.11 | 4.38 | 4.1 | 430117 |
| 1730763600 | 4.11 | 0.08 | 1.99 | 4.0199999 | 4.225 | 4.0199999 | 479734 |
| 1730500800 | 4.03 | -0.06 | -1.47 | 4.09 | 4.195 | 4 | 538112 |
| 1730414400 | 4.09 | 0.12 | 3.02 | 3.84 | 4.1849999 | 3.75 | 1092486 |
| 1730328000 | 3.97 | 0.34 | 9.37 | 3.575 | 4.055 | 3.575 | 1295388 |
| 1730241600 | 3.63 | 0.07 | 1.97 | 3.52 | 3.69 | 3.51 | 512503 |
| 1730155200 | 3.56 | 0.32 | 9.88 | 3.32 | 3.56 | 3.32 | 417241 |
| 1729896000 | 3.24 | 0.04 | 1.25 | 3.22 | 3.27 | 3.19 | 290310 |
| 1729809600 | 3.2 | -0.05 | -1.54 | 3.27 | 3.27 | 3.17 | 370414 |
| 1729723200 | 3.25 | -0.05 | -1.52 | 3.29 | 3.33 | 3.235 | 315437 |
| 1729636800 | 3.3 | 0.02 | 0.61 | 3.2599999 | 3.35 | 3.2 | 322241 |
| 1729550400 | 3.2799999 | -0.09 | -2.67 | 3.38 | 3.415 | 3.2599999 | 281915 |
| 1729291200 | 3.37 | -0.02 | -0.59 | 3.4 | 3.455 | 3.335 | 348862 |
| 1729204800 | 3.39 | 0.05 | 1.50 | 3.34 | 3.41 | 3.31 | 552163 |
| 1729118400 | 3.34 | -0.03 | -0.89 | 3.39 | 3.45 | 3.295 | 466184 |
| 1729032000 | 3.37 | -0.03 | -0.88 | 3.37 | 3.49 | 3.35 | 865573 |
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
