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 | -0.1 | -1.9801980198 | 5.05 | 5.09 | 4.87 | 89673 | 4.98360407 | CS |
| 4 | -0.14 | -2.75049115914 | 5.09 | 5.11 | 4.855 | 88241 | 5.00905695 | CS |
| 12 | 0.04 | 0.81466395112 | 4.91 | 5.29 | 4.77 | 125716 | 5.06136932 | CS |
| 26 | -0.08 | -1.59045725646 | 5.03 | 5.29 | 4.73 | 129963 | 4.97741999 | CS |
| 52 | 0.12 | 2.48447204969 | 4.83 | 5.29 | 4.3902 | 119772 | 4.89616845 | CS |
| 156 | -0.4 | -7.47663551402 | 5.35 | 5.43 | 3.73 | 107584 | 4.65024351 | CS |
| 260 | 1.28 | 34.8773841962 | 3.67 | 6.16 | 3.4 | 140423 | 4.89571059 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743460800 | 4.95 | 0.03 | 0.61 | 4.9 | 4.955 | 4.87 | 158866 |
| 1743201600 | 4.92 | -0.1 | -1.99 | 5.01 | 5.01 | 4.92 | 79496 |
| 1743115200 | 5.0199999 | 0.01 | 0.20 | 5.01 | 5.0199999 | 4.985 | 59591 |
| 1743028800 | 5.01 | -0.06 | -1.18 | 5.07 | 5.0792 | 5 | 79484 |
| 1742942400 | 5.07 | 0.04 | 0.80 | 5.05 | 5.09 | 5.04 | 70928 |
| 1742856000 | 5.03 | 0.05 | 1.00 | 5.04 | 5.0599999 | 5 | 78434 |
| 1742596800 | 4.9801 | -0.04 | -0.79 | 5 | 5.0199999 | 4.98 | 49160 |
| 1742510400 | 5.0199999 | 0 | 0.00 | 5 | 5.04 | 5 | 58667 |
| 1742424000 | 5.0199999 | 0.03 | 0.60 | 4.98 | 5.04 | 4.98 | 62894 |
| 1742337600 | 4.99 | -0.02 | -0.40 | 5 | 5 | 4.97 | 40247 |
| 1742251200 | 5.01 | 0.08 | 1.62 | 4.95 | 5.01 | 4.95 | 57734 |
| 1741992000 | 4.93 | 0.06 | 1.34 | 4.9 | 4.95 | 4.8701 | 48601 |
| 1741905600 | 4.865 | -0.16 | -3.09 | 4.89 | 4.95 | 4.855 | 107880 |
| 1741819200 | 5.0199999 | 0.03 | 0.60 | 5 | 5.05 | 5 | 97314 |
| 1741732800 | 4.99 | -0.01 | -0.20 | 5 | 5.0298999 | 4.96 | 84191 |
| 1741646400 | 5 | -0.08 | -1.57 | 5.04 | 5.0674 | 4.99 | 99601 |
| 1741390800 | 5.08 | 0.02 | 0.40 | 5.0599999 | 5.08 | 5.04 | 95026 |
| 1741304400 | 5.0599999 | -0.05 | -0.98 | 5.08 | 5.11 | 5.04 | 111756 |
| 1741218000 | 5.11 | 0.06 | 1.19 | 5.05 | 5.11 | 5.04 | 94345 |
| 1741131600 | 5.05 | -0.06 | -1.17 | 5.09 | 5.09 | 4.9913 | 230612 |
| 1741045200 | 5.11 | -0.03 | -0.58 | 5.16 | 5.19 | 5.09 | 132494 |
| 1740786000 | 5.14 | -0.01 | -0.19 | 5.15 | 5.16 | 5.105 | 65118 |
| 1740699600 | 5.15 | -0.04 | -0.77 | 5.23 | 5.23 | 5.12 | 166629 |
| 1740613200 | 5.19 | 0.02 | 0.39 | 5.2 | 5.24 | 5.17 | 95174 |
| 1740526800 | 5.17 | -0.02 | -0.39 | 5.21 | 5.23 | 5.16 | 160345 |
| 1740440400 | 5.19 | -0.02 | -0.38 | 5.22 | 5.235 | 5.18 | 103838 |
| 1740181200 | 5.21 | -0.03 | -0.57 | 5.24 | 5.2699999 | 5.19 | 249998 |
| 1740094800 | 5.24 | -0.01 | -0.19 | 5.25 | 5.2699999 | 5.22 | 153387 |
| 1740008400 | 5.25 | 0 | 0.00 | 5.24 | 5.26 | 5.21 | 379414 |
| 1739922000 | 5.25 | 0.03 | 0.57 | 5.24 | 5.2699999 | 5.22 | 211949 |
| 1739576400 | 5.22 | 0.09 | 1.79 | 5.14 | 5.29 | 5.13 | 593438 |
| 1739490000 | 5.128 | 0.04 | 0.75 | 5.09 | 5.128 | 5.08 | 91828 |
| 1739403600 | 5.09 | 0.02 | 0.39 | 5.04 | 5.09 | 5.04 | 71051 |
| 1739317200 | 5.07 | 0 | 0.00 | 5.0599999 | 5.09 | 5.0301 | 49908 |
| 1739230800 | 5.07 | 0.01 | 0.20 | 5.08 | 5.09 | 5.05 | 97507 |
| 1738971600 | 5.0599999 | 0.01 | 0.20 | 5.0599999 | 5.09 | 5.0401 | 91732 |
| 1738885200 | 5.05 | 0 | 0.00 | 5.05 | 5.07 | 5.0301 | 104913 |
| 1738798800 | 5.05 | 0.03 | 0.60 | 5.0199999 | 5.05 | 4.96 | 178132 |
| 1738712400 | 5.0199999 | 0.04 | 0.80 | 4.98 | 5.03 | 4.975 | 144812 |
| 1738626000 | 4.98 | -0.02 | -0.40 | 4.95 | 4.98 | 4.91 | 92921 |
| 1738366800 | 5 | 0.01 | 0.20 | 4.99 | 5.03 | 4.9794 | 61220 |
| 1738280400 | 4.99 | 0.03 | 0.60 | 4.97 | 5.04 | 4.9695 | 95910 |
| 1738194000 | 4.96 | -0.04 | -0.80 | 4.98 | 5 | 4.96 | 142957 |
| 1738107600 | 5 | 0.05 | 1.01 | 4.95 | 5.01 | 4.95 | 157794 |
| 1738021200 | 4.95 | -0.07 | -1.39 | 4.97 | 4.9999 | 4.92 | 166761 |
| 1737762000 | 5.0199999 | 0 | 0.00 | 5.04 | 5.05 | 5.01 | 149222 |
| 1737675600 | 5.0199999 | 0 | 0.00 | 5.0199999 | 5.0199999 | 5.0199999 | 0 |
| 1737589200 | 5.0199999 | -0.01 | -0.20 | 5.05 | 5.05 | 5.01 | 171928 |
| 1737502800 | 5.03 | 0.04 | 0.80 | 5.01 | 5.03 | 4.99 | 92161 |
| 1737157200 | 4.99 | 0.03 | 0.60 | 5.01 | 5.0199999 | 4.94 | 116116 |
| 1737070800 | 4.96 | 0.02 | 0.40 | 4.95 | 4.99 | 4.94 | 137309 |
| 1736984400 | 4.94 | 0.09 | 1.86 | 4.91 | 4.98 | 4.8949999 | 151486 |
| 1736898000 | 4.85 | 0.01 | 0.21 | 4.87 | 4.91 | 4.83 | 86825 |
| 1736811600 | 4.84 | 0.02 | 0.41 | 4.79 | 4.87 | 4.7699999 | 216083 |
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.82 | 4.845 | 4.8099999 | 141282 |
| 1736379600 | 4.87 | 0 | 0.00 | 4.86 | 4.87 | 4.8372 | 63531 |
| 1736293200 | 4.87 | -0.01 | -0.20 | 4.91 | 4.93 | 4.84 | 90074 |
| 1736206800 | 4.88 | 0.03 | 0.62 | 4.89 | 4.92 | 4.87 | 100667 |
| 1735947600 | 4.85 | 0.04 | 0.83 | 4.8099999 | 4.87 | 4.79 | 293675 |
| 1735861200 | 4.8099999 | -0.16 | -3.22 | 5.03 | 5.03 | 4.765 | 1260055 |
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
