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 | -0.2 | -4.40528634361 | 4.54 | 4.57 | 4.1 | 252666 | 4.34898829 | CS |
| 4 | -0.56 | -11.4285714286 | 4.9 | 4.945 | 3.8 | 292494 | 4.4792188 | CS |
| 12 | 0.07 | 1.6393442623 | 4.27 | 4.97 | 3.8 | 243875 | 4.62111359 | CS |
| 26 | -1.74 | -28.6184210526 | 6.08 | 6.318 | 3.62 | 693092 | 5.00029648 | CS |
| 52 | -3.16 | -42.1333333333 | 7.5 | 11.8 | 3.62 | 2112966 | 6.73202843 | CS |
| 156 | -65.66 | -93.8 | 70 | 70 | 3.62 | 3978009 | 23.54929162 | CS |
| 260 | -94.96 | -95.6294058409 | 99.3 | 349.4 | 3.62 | 3474683 | 56.83971934 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.42 | 0.02 | 0.45 | 4.36 | 4.49 | 4.36 | 174804 |
| 1732232400 | 4.4 | 0.06 | 1.38 | 4.37 | 4.57 | 4.33 | 136011 |
| 1732146000 | 4.34 | 0.21 | 5.08 | 4.11 | 4.385 | 4.1 | 246010 |
| 1732059600 | 4.13 | -0.17 | -3.95 | 4.26 | 4.34 | 4.1 | 192136 |
| 1731973200 | 4.3 | -0.2 | -4.44 | 4.46 | 4.46 | 4.2 | 333623 |
| 1731714000 | 4.5 | -0.08 | -1.75 | 4.54 | 4.55 | 4.275 | 355550 |
| 1731627600 | 4.58 | 0.67 | 17.14 | 3.89 | 4.6 | 3.885 | 810620 |
| 1731541200 | 3.91 | -0.26 | -6.24 | 4.09 | 4.09 | 3.8 | 817855 |
| 1731454800 | 4.17 | -0.25 | -5.66 | 4.4 | 4.4 | 4.16 | 624608 |
| 1731368400 | 4.42 | -0.17 | -3.70 | 4.55 | 4.55 | 4.42 | 154233 |
| 1731109200 | 4.59 | -0.06 | -1.29 | 4.65 | 4.66 | 4.45 | 245862 |
| 1731022800 | 4.65 | -0.16 | -3.33 | 4.8099999 | 4.82 | 4.65 | 243046 |
| 1730936400 | 4.8099999 | -0.05 | -1.03 | 4.87 | 4.875 | 4.8099999 | 334927 |
| 1730850000 | 4.86 | -0.06 | -1.22 | 4.945 | 4.945 | 4.815 | 275329 |
| 1730763600 | 4.92 | 0 | 0.00 | 4.9 | 4.93 | 4.9 | 107568 |
| 1730500800 | 4.92 | 0.01 | 0.20 | 4.91 | 4.938 | 4.91 | 166890 |
| 1730414400 | 4.91 | 0.01 | 0.20 | 4.9 | 4.9349999 | 4.89 | 253166 |
| 1730328000 | 4.9 | -0.01 | -0.20 | 4.9 | 4.92 | 4.9 | 173130 |
| 1730241600 | 4.91 | -0.01 | -0.20 | 4.9 | 4.92 | 4.89 | 151110 |
| 1730155200 | 4.92 | 0.02 | 0.41 | 4.88 | 4.92 | 4.88 | 113411 |
| 1729896000 | 4.9 | 0.03 | 0.62 | 4.9 | 4.91 | 4.89 | 114785 |
| 1729809600 | 4.87 | -0.06 | -1.22 | 4.92 | 4.95 | 4.86 | 314940 |
| 1729723200 | 4.93 | 0.02 | 0.41 | 4.92 | 4.94 | 4.92 | 108501 |
| 1729636800 | 4.91 | -0.01 | -0.20 | 4.9 | 4.95 | 4.9 | 221583 |
| 1729550400 | 4.92 | -0.05 | -1.01 | 4.95 | 4.955 | 4.92 | 92469 |
| 1729291200 | 4.97 | 0.03 | 0.61 | 4.92 | 4.97 | 4.91 | 156368 |
| 1729204800 | 4.94 | 0.04 | 0.82 | 4.9 | 4.95 | 4.9 | 209113 |
| 1729118400 | 4.9 | 0 | 0.00 | 4.87 | 4.94 | 4.85 | 155251 |
| 1729032000 | 4.9 | -0.01 | -0.20 | 4.89 | 4.92 | 4.86 | 114304 |
| 1728945600 | 4.91 | 0.01 | 0.20 | 4.9 | 4.92 | 4.87 | 102412 |
| 1728686400 | 4.9 | 0.01 | 0.20 | 4.87 | 4.92 | 4.87 | 144597 |
| 1728600000 | 4.89 | 0.09 | 1.88 | 4.76 | 4.9 | 4.76 | 384954 |
| 1728513600 | 4.8 | -0.05 | -1.03 | 4.84 | 4.89 | 4.785 | 350399 |
| 1728427200 | 4.85 | -0.01 | -0.21 | 4.85 | 4.885 | 4.82 | 402735 |
| 1728340800 | 4.86 | -0.02 | -0.41 | 4.86 | 4.97 | 4.845 | 705236 |
| 1728081600 | 4.88 | -0.05 | -1.01 | 4.9 | 4.92 | 4.84 | 199522 |
| 1727995200 | 4.93 | 0.22 | 4.67 | 4.74 | 4.955 | 4.73 | 657322 |
| 1727908800 | 4.71 | 0.06 | 1.29 | 4.65 | 4.74 | 4.62 | 180354 |
| 1727822400 | 4.65 | -0.02 | -0.43 | 4.63 | 4.69 | 4.58 | 136703 |
| 1727736000 | 4.67 | -0.02 | -0.43 | 4.68 | 4.72 | 4.6449999 | 98870 |
| 1727476800 | 4.69 | 0.04 | 0.86 | 4.69 | 4.71 | 4.6512 | 116119 |
| 1727390400 | 4.65 | 0.07 | 1.53 | 4.57 | 4.65 | 4.5599999 | 360018 |
| 1727304000 | 4.58 | 0.02 | 0.44 | 4.5599999 | 4.61 | 4.49 | 671714 |
| 1727217600 | 4.5599999 | 0.05 | 1.11 | 4.49 | 4.58 | 4.49 | 117916 |
| 1727131200 | 4.51 | -0.13 | -2.80 | 4.61 | 4.61 | 4.445 | 196292 |
| 1726872000 | 4.64 | -0.05 | -1.07 | 4.68 | 4.7 | 4.53 | 266383 |
| 1726785600 | 4.69 | 0.01 | 0.21 | 4.75 | 4.75 | 4.6849999 | 131003 |
| 1726699200 | 4.68 | -0.01 | -0.21 | 4.66 | 4.75 | 4.66 | 137418 |
| 1726612800 | 4.69 | 0.04 | 0.86 | 4.65 | 4.71 | 4.65 | 110275 |
| 1726526400 | 4.65 | -0.03 | -0.64 | 4.7 | 4.7 | 4.625 | 115616 |
| 1726267200 | 4.68 | 0.13 | 2.86 | 4.58 | 4.69 | 4.55 | 176034 |
| 1726180800 | 4.55 | 0.07 | 1.56 | 4.5 | 4.5599999 | 4.48 | 169849 |
| 1726094400 | 4.48 | 0.02 | 0.45 | 4.45 | 4.495 | 4.43 | 109237 |
| 1726008000 | 4.46 | 0.07 | 1.59 | 4.4 | 4.46 | 4.36 | 103096 |
| 1725921600 | 4.39 | 0.05 | 1.15 | 4.36 | 4.4001 | 4.33 | 112420 |
| 1725662400 | 4.34 | -0.04 | -0.91 | 4.36 | 4.3613 | 4.305 | 110628 |
| 1725576000 | 4.38 | 0.11 | 2.58 | 4.2699999 | 4.38 | 4.2699999 | 145735 |
| 1725489600 | 4.2699999 | 0 | 0.00 | 4.25 | 4.33 | 4.25 | 189340 |
| 1725403200 | 4.2699999 | -0.12 | -2.73 | 4.34 | 4.41 | 4.2699999 | 344355 |
| 1725057600 | 4.39 | 0.12 | 2.81 | 4.2699999 | 4.39 | 4.2699999 | 119675 |
| 1724971200 | 4.2699999 | 0.02 | 0.47 | 4.28 | 4.3099999 | 4.25 | 269136 |
| 1724884800 | 4.25 | -0.08 | -1.85 | 4.3 | 4.33 | 4.25 | 129927 |
| 1724798400 | 4.33 | -0.17 | -3.78 | 4.45 | 4.48 | 4.3 | 198850 |
| 1724712000 | 4.5 | 0.16 | 3.69 | 4.44 | 4.5599999 | 4.42 | 257587 |
| 1724452800 | 4.34 | 0.09 | 2.12 | 4.22 | 4.44 | 4.18 | 362459 |
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
