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 | -0.185 | -4.81144343303 | 3.845 | 3.85 | 3.64 | 148069 | 3.72478607 | CS |
| 4 | -0.1346 | -3.54714594424 | 3.7946 | 3.9065 | 3.64 | 102452 | 3.79804205 | CS |
| 12 | -0.28 | -7.10659898477 | 3.94 | 4.02 | 3.64 | 91337 | 3.85214144 | CS |
| 26 | -0.02 | -0.54347826087 | 3.68 | 4.02 | 3.62 | 66930 | 3.83330924 | CS |
| 52 | 0.11 | 3.0985915493 | 3.55 | 4.02 | 3.46 | 62679 | 3.71557204 | CS |
| 156 | -1.41 | -27.8106508876 | 5.07 | 5.17 | 2.95 | 93573 | 3.74955112 | CS |
| 260 | -1.84 | -33.4545454545 | 5.5 | 5.68 | 2.95 | 88490 | 4.19545558 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 3.66 | 0.01 | 0.27 | 3.65 | 3.69 | 3.64 | 98097 |
| 1734651600 | 3.65 | -0.06 | -1.62 | 3.7 | 3.7 | 3.64 | 210812 |
| 1734565200 | 3.71 | -0.03 | -0.67 | 3.7298 | 3.77 | 3.7 | 157808 |
| 1734478800 | 3.735 | -0.07 | -1.71 | 3.77 | 3.83 | 3.735 | 130295 |
| 1734392400 | 3.8 | 0.01 | 0.26 | 3.7884 | 3.84 | 3.78 | 102380 |
| 1734133200 | 3.79 | -0.06 | -1.56 | 3.845 | 3.85 | 3.76 | 139049 |
| 1734046800 | 3.85 | -0.03 | -0.65 | 3.8711 | 3.88 | 3.84 | 105506 |
| 1733960400 | 3.875 | 0 | 0.13 | 3.89 | 3.9 | 3.8715 | 38024 |
| 1733874000 | 3.87 | 0 | 0.00 | 3.87 | 3.9 | 3.87 | 49195 |
| 1733787600 | 3.87 | 0.02 | 0.52 | 3.855 | 3.9065 | 3.853374 | 211382 |
| 1733528400 | 3.85 | 0 | 0.00 | 3.86 | 3.8674 | 3.84 | 41864 |
| 1733442000 | 3.85 | -0.01 | -0.26 | 3.85 | 3.865 | 3.85 | 17248 |
| 1733355600 | 3.86 | 0 | 0.00 | 3.8598 | 3.88 | 3.84 | 123624 |
| 1733269200 | 3.86 | -0.02 | -0.52 | 3.89 | 3.89 | 3.86 | 73620 |
| 1733182800 | 3.88 | 0 | 0.00 | 3.85 | 3.89 | 3.85 | 83323 |
| 1732917840 | 3.88 | 0.06 | 1.57 | 3.8583 | 3.88 | 3.84 | 70935 |
| 1732750800 | 3.82 | 0.03 | 0.79 | 3.8 | 3.86 | 3.795 | 98680 |
| 1732664400 | 3.79 | -0.01 | -0.13 | 3.8 | 3.8 | 3.77 | 32216 |
| 1732578000 | 3.795 | 0.02 | 0.40 | 3.81 | 3.8118 | 3.79 | 129034 |
| 1732318800 | 3.78 | -0.01 | -0.26 | 3.7946 | 3.86 | 3.77 | 131588 |
| 1732232400 | 3.79 | 0 | 0.13 | 3.7823 | 3.8 | 3.7823 | 21360 |
| 1732146000 | 3.785 | 0 | 0.00 | 3.7601 | 3.79 | 3.7601 | 39348 |
| 1732059600 | 3.785 | 0.01 | 0.13 | 3.78 | 3.79 | 3.77 | 60794 |
| 1731973200 | 3.78 | -0.02 | -0.51 | 3.785 | 3.8 | 3.76 | 58403 |
| 1731714000 | 3.7994 | -0 | -0.02 | 3.81 | 3.81 | 3.79 | 20731 |
| 1731627600 | 3.8 | -0.02 | -0.52 | 3.82 | 3.8868 | 3.79 | 153174 |
| 1731541200 | 3.82 | 0.01 | 0.39 | 3.83 | 3.86 | 3.82 | 21399 |
| 1731454800 | 3.805 | -0.04 | -0.91 | 3.81 | 3.83 | 3.8 | 51729 |
| 1731368400 | 3.84 | -0.01 | -0.26 | 3.83 | 3.86 | 3.83 | 44147 |
| 1731109200 | 3.85 | -0.01 | -0.26 | 3.87 | 3.88 | 3.83 | 97883 |
| 1731022800 | 3.86 | 0.06 | 1.58 | 3.8019 | 3.86 | 3.8001 | 36270 |
| 1730936400 | 3.8 | -0.03 | -0.65 | 3.7819 | 3.84 | 3.76 | 143649 |
| 1730850000 | 3.825 | 0.01 | 0.13 | 3.83 | 3.835 | 3.815 | 59790 |
| 1730763600 | 3.82 | 0.01 | 0.26 | 3.83 | 3.85 | 3.81 | 40092 |
| 1730500800 | 3.81 | -0.03 | -0.78 | 3.83 | 3.85 | 3.8 | 55198 |
| 1730414400 | 3.84 | 0.05 | 1.32 | 3.81 | 3.84 | 3.78 | 57120 |
| 1730328000 | 3.79 | 0 | 0.00 | 3.78 | 3.82 | 3.74 | 268663 |
| 1730241600 | 3.79 | -0.05 | -1.30 | 3.81 | 3.82 | 3.79 | 37869 |
| 1730155200 | 3.84 | 0.02 | 0.66 | 3.83 | 3.87 | 3.82 | 72714 |
| 1729896000 | 3.815 | -0.02 | -0.39 | 3.84 | 3.86 | 3.81 | 83146 |
| 1729809600 | 3.83 | -0.02 | -0.52 | 3.85 | 3.85 | 3.805 | 208294 |
| 1729723200 | 3.85 | -0.06 | -1.41 | 3.89 | 3.9 | 3.85 | 46404 |
| 1729636800 | 3.905 | -0.02 | -0.38 | 3.92 | 3.92 | 3.892 | 90952 |
| 1729550400 | 3.92 | -0.04 | -1.01 | 3.95 | 3.9509 | 3.92 | 26213 |
| 1729291200 | 3.96 | -0.03 | -0.64 | 3.98 | 3.9997 | 3.95 | 182254 |
| 1729204800 | 3.9857 | 0.07 | 1.68 | 3.91 | 3.995 | 3.9021 | 148653 |
| 1729118400 | 3.92 | 0.02 | 0.51 | 3.9 | 3.93 | 3.9 | 33065 |
| 1729032000 | 3.9 | -0.04 | -1.02 | 3.93 | 3.94 | 3.9 | 151732 |
| 1728945600 | 3.94 | 0.02 | 0.64 | 3.93 | 3.97 | 3.915 | 124538 |
| 1728686400 | 3.915 | -0.02 | -0.38 | 3.92 | 3.9268 | 3.9 | 72798 |
| 1728600000 | 3.93 | -0.02 | -0.38 | 3.935 | 3.95 | 3.9219 | 171590 |
| 1728513600 | 3.945 | 0.02 | 0.64 | 3.91 | 3.96 | 3.91 | 109650 |
| 1728427200 | 3.92 | 0.01 | 0.21 | 3.92 | 3.93 | 3.91 | 36745 |
| 1728340800 | 3.9119 | -0.01 | -0.21 | 3.93 | 3.93 | 3.9119 | 14798 |
| 1728081600 | 3.92 | -0.05 | -1.30 | 3.95 | 3.955 | 3.915 | 125237 |
| 1727995200 | 3.9717 | -0.01 | -0.21 | 3.9816 | 4 | 3.97 | 20004 |
| 1727908800 | 3.98 | -0.01 | -0.25 | 3.97 | 4.005 | 3.945 | 232979 |
| 1727822400 | 3.99 | -0.02 | -0.37 | 4.01 | 4.0108 | 3.98 | 59178 |
| 1727735520 | 4.005 | 0 | 0.12 | 4.0199999 | 4.0199999 | 3.98 | 60622 |
| 1727476800 | 4 | 0.06 | 1.52 | 3.94 | 4.01 | 3.94 | 103128 |
| 1727390400 | 3.94 | -0.01 | -0.13 | 3.9401 | 3.955 | 3.935 | 46246 |
| 1727304000 | 3.945 | 0.01 | 0.25 | 3.95 | 3.96 | 3.94 | 24811 |
| 1727217600 | 3.935 | 0 | 0.00 | 3.93 | 3.9499 | 3.93 | 28398 |
| 1727131200 | 3.935 | -0.03 | -0.63 | 3.94 | 3.95 | 3.93 | 21844 |
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
