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 | -0.015 | -0.310237849018 | 4.835 | 4.93 | 4.79 | 132095 | 4.86109336 | CS |
| 4 | -0.1272 | -2.57115135834 | 4.9472 | 5.03 | 4.76 | 165895 | 4.84893444 | CS |
| 12 | -0.15 | -3.01810865191 | 4.97 | 5.11 | 4.76 | 130877 | 4.89704489 | CS |
| 26 | -0.17 | -3.40681362725 | 4.99 | 5.11 | 4.4501 | 115773 | 4.89517687 | CS |
| 52 | 0.45 | 10.2974828375 | 4.37 | 5.11 | 4.28 | 119998 | 4.76562893 | CS |
| 156 | -0.94 | -16.3194444444 | 5.76 | 5.95 | 3.73 | 112355 | 4.71168288 | CS |
| 260 | -0.77 | -13.7745974955 | 5.59 | 6.16 | 2.92 | 145958 | 4.88286526 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552400 | 4.82 | -0.05 | -1.03 | 4.82 | 4.845 | 4.8099999 | 141282 |
| 1736466000 | 4.87 | 0 | 0.00 | 4.87 | 4.87 | 4.87 | 0 |
| 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 |
| 1735688400 | 4.97 | 0.07 | 1.43 | 4.94 | 4.99 | 4.925 | 149679 |
| 1735602000 | 4.9 | -0.02 | -0.41 | 4.9 | 4.92 | 4.87 | 65569 |
| 1735342800 | 4.92 | -0.05 | -1.01 | 4.94 | 4.9692999 | 4.91 | 47601 |
| 1735256400 | 4.97 | 0.05 | 1.02 | 4.91 | 4.972 | 4.91 | 93890 |
| 1735077840 | 4.92 | 0.09 | 1.86 | 4.85 | 4.92 | 4.84 | 46399 |
| 1734997200 | 4.83 | 0.02 | 0.42 | 4.8 | 4.8586 | 4.8 | 52337 |
| 1734738000 | 4.8099999 | 0.05 | 1.05 | 4.76 | 4.83 | 4.73 | 121907 |
| 1734651600 | 4.76 | -0.05 | -1.04 | 4.82 | 4.85 | 4.76 | 72375 |
| 1734565200 | 4.8099999 | -0.12 | -2.43 | 4.91 | 4.96 | 4.8099999 | 222008 |
| 1734478800 | 4.93 | -0.02 | -0.40 | 4.93 | 4.95 | 4.9 | 58879 |
| 1734392400 | 4.95 | 0.01 | 0.20 | 4.96 | 4.98 | 4.93 | 73977 |
| 1734133200 | 4.94 | 0.01 | 0.20 | 4.94 | 4.98 | 4.91 | 114148 |
| 1734046800 | 4.93 | -0.15 | -2.95 | 4.96 | 5 | 4.91 | 226453 |
| 1733960400 | 5.08 | 0.04 | 0.79 | 5.08 | 5.11 | 5.0599999 | 68468 |
| 1733874000 | 5.04 | -0.05 | -0.98 | 5.07 | 5.09 | 5.03 | 83695 |
| 1733787600 | 5.09 | 0.02 | 0.39 | 5.1 | 5.11 | 5.0599999 | 60268 |
| 1733528400 | 5.07 | 0 | 0.00 | 5.05 | 5.1 | 5.05 | 93832 |
| 1733442000 | 5.07 | 0.02 | 0.40 | 5.0599999 | 5.07 | 5.0449 | 74664 |
| 1733355600 | 5.05 | 0.04 | 0.80 | 5.0199999 | 5.0599999 | 5.0199999 | 119599 |
| 1733269200 | 5.01 | -0.02 | -0.36 | 5 | 5.0399 | 5 | 74188 |
| 1733182800 | 5.0281 | 0.05 | 0.97 | 4.98 | 5.03 | 4.9798 | 71044 |
| 1732917840 | 4.98 | 0.06 | 1.22 | 4.93 | 4.98 | 4.93 | 77636 |
| 1732750800 | 4.92 | -0.02 | -0.40 | 4.95 | 4.95 | 4.91 | 59975 |
| 1732664400 | 4.94 | -0.01 | -0.20 | 4.95 | 4.9576 | 4.92 | 74902 |
| 1732578000 | 4.95 | 0.02 | 0.41 | 4.94 | 4.97 | 4.94 | 142502 |
| 1732318800 | 4.93 | 0.01 | 0.20 | 4.92 | 4.93 | 4.9 | 63239 |
| 1732232400 | 4.92 | 0.02 | 0.41 | 4.92 | 4.92 | 4.85 | 223310 |
| 1732146000 | 4.9 | 0 | 0.00 | 4.91 | 4.9176 | 4.86 | 78154 |
| 1732059600 | 4.9 | 0 | 0.00 | 4.89 | 4.9156 | 4.84 | 127778 |
| 1731973200 | 4.9 | 0.03 | 0.62 | 4.87 | 4.91 | 4.87 | 65756 |
| 1731714000 | 4.87 | -0.03 | -0.61 | 4.9 | 4.93 | 4.8503999 | 45895 |
| 1731627600 | 4.9 | -0.03 | -0.61 | 4.95 | 4.9601 | 4.885 | 124919 |
| 1731541200 | 4.93 | 0 | 0.00 | 4.93 | 4.9799 | 4.9 | 271052 |
| 1731454800 | 4.93 | -0.07 | -1.40 | 4.97 | 4.98 | 4.93 | 230216 |
| 1731368400 | 5 | 0.06 | 1.21 | 4.97 | 5 | 4.96 | 152556 |
| 1731109200 | 4.94 | 0 | 0.00 | 4.94 | 4.9589 | 4.9 | 84530 |
| 1731022800 | 4.94 | 0.04 | 0.82 | 4.89 | 4.9492 | 4.89 | 81181 |
| 1730936400 | 4.9 | 0.02 | 0.41 | 4.95 | 4.95 | 4.86 | 275407 |
| 1730850000 | 4.88 | 0.06 | 1.24 | 4.87 | 4.9 | 4.8400999 | 62376 |
| 1730763600 | 4.82 | -0.03 | -0.62 | 4.84 | 4.86 | 4.8099999 | 77633 |
| 1730500800 | 4.85 | 0.04 | 0.83 | 4.83 | 4.86 | 4.8099999 | 126998 |
| 1730414400 | 4.8099999 | -0.07 | -1.43 | 4.87 | 4.87 | 4.8 | 102992 |
| 1730328000 | 4.88 | 0.02 | 0.41 | 4.85 | 4.88 | 4.85 | 123545 |
| 1730241600 | 4.86 | -0.02 | -0.41 | 4.87 | 4.9 | 4.85 | 187278 |
| 1730155200 | 4.88 | 0 | 0.00 | 4.91 | 4.9199 | 4.86 | 125739 |
| 1729896000 | 4.88 | 0.01 | 0.21 | 4.91 | 4.945 | 4.85 | 156160 |
| 1729809600 | 4.87 | -0.01 | -0.20 | 4.91 | 4.95 | 4.86 | 242630 |
| 1729723200 | 4.88 | -0.05 | -1.01 | 4.94 | 4.96 | 4.87 | 110830 |
| 1729636800 | 4.93 | -0.03 | -0.60 | 4.91 | 4.9666 | 4.91 | 75865 |
| 1729550400 | 4.96 | 0.01 | 0.20 | 4.94 | 4.9677 | 4.92 | 126164 |
| 1729291200 | 4.95 | -0.02 | -0.40 | 4.97 | 4.98 | 4.93 | 136525 |
| 1729204800 | 4.97 | -0.02 | -0.40 | 4.99 | 5.01 | 4.94 | 179198 |
| 1729118400 | 4.99 | -0.01 | -0.20 | 5 | 5 | 4.96 | 69434 |
| 1729032000 | 5 | -0.02 | -0.40 | 5.0199999 | 5.0599999 | 4.97 | 138824 |
| 1728945600 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 4.97 | 94408 |
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
