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 | 0.71 | 16.2100456621 | 4.38 | 5.246 | 4.375 | 372446 | 4.67217881 | CS |
| 4 | 1.77 | 53.313253012 | 3.32 | 5.246 | 3.24 | 433646 | 4.29430849 | CS |
| 12 | 1.9 | 59.5611285266 | 3.19 | 5.246 | 2.61 | 316869 | 3.6915038 | CS |
| 26 | 0.89 | 21.1904761905 | 4.2 | 5.246 | 2.33 | 264803 | 3.41069936 | CS |
| 52 | -2.2 | -30.1783264746 | 7.29 | 7.57 | 2.33 | 159222 | 3.77587482 | CS |
| 156 | -5.85 | -53.4734917733 | 10.94 | 13.34 | 2.33 | 122588 | 6.15814376 | CS |
| 260 | -5.85 | -53.4734917733 | 10.94 | 13.34 | 2.33 | 122588 | 6.15814376 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734738000 | 5.01 | 0.39 | 8.44 | 4.5199999 | 5.1 | 4.51 | 3200399 |
| 1734651600 | 4.62 | -0.03 | -0.65 | 4.68 | 4.75 | 4.42 | 331528 |
| 1734565200 | 4.65 | -0.19 | -3.93 | 5 | 5.246 | 4.61 | 561077 |
| 1734478800 | 4.84 | 0.26 | 5.68 | 4.57 | 4.88 | 4.39 | 285987 |
| 1734392400 | 4.58 | -0.13 | -2.76 | 4.7699999 | 4.93 | 4.5599999 | 325567 |
| 1734133200 | 4.71 | 0.3 | 6.80 | 4.47 | 4.78 | 4.47 | 319206 |
| 1734046800 | 4.41 | -0.03 | -0.68 | 4.43 | 4.53 | 4.36 | 159768 |
| 1733960400 | 4.44 | -0.08 | -1.77 | 4.5 | 4.57 | 4.3213 | 207632 |
| 1733874000 | 4.5199999 | -0.08 | -1.74 | 4.445 | 4.64 | 4.3173 | 270711 |
| 1733787600 | 4.6 | 0.14 | 3.14 | 4.495 | 4.8 | 4.4717 | 541042 |
| 1733528400 | 4.46 | 0.17 | 3.96 | 4.4037 | 4.53 | 4.34 | 359870 |
| 1733442000 | 4.29 | 0.2 | 4.89 | 4.09 | 4.54 | 4.0724 | 668659 |
| 1733355600 | 4.09 | 0.07 | 1.74 | 3.91 | 4.14 | 3.91 | 192652 |
| 1733269200 | 4.0199999 | -0.14 | -3.37 | 4.15 | 4.15 | 4 | 242781 |
| 1733182800 | 4.16 | -0.03 | -0.72 | 4.4090999 | 4.58 | 4.0599999 | 478787 |
| 1732917840 | 4.19 | 0.13 | 3.20 | 4.0774 | 4.2 | 4.03 | 425915 |
| 1732750800 | 4.0599999 | -0.05 | -1.22 | 4.2 | 4.2 | 3.88 | 271951 |
| 1732664400 | 4.11 | 0.08 | 1.99 | 4.125 | 4.32 | 3.99 | 582348 |
| 1732578000 | 4.03 | 0.68 | 20.30 | 3.5303 | 4.05 | 3.5303 | 1611528 |
| 1732318800 | 3.35 | 0.06 | 1.82 | 3.29 | 3.355 | 3.24 | 227385 |
| 1732232400 | 3.29 | 0.24 | 7.87 | 3.085 | 3.46 | 3.04 | 439593 |
| 1732146000 | 3.05 | 0.01 | 0.33 | 3.02 | 3.1 | 2.935 | 100353 |
| 1732059600 | 3.04 | 0.11 | 3.75 | 2.93 | 3.0995 | 2.93 | 101582 |
| 1731973200 | 2.93 | -0.07 | -2.33 | 3.02 | 3.02 | 2.91 | 82877 |
| 1731714000 | 3 | -0.16 | -5.06 | 3.14 | 3.14 | 2.98 | 100025 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 420216 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.145 | 3.1689 | 3.05 | 249182 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.16 | 3.19 | 3.0904 | 305711 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.0999 | 3.1 | 3 | 200686 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.9832 | 3.0099999 | 2.86 | 167240 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.8849999 | 2.9869 | 2.85 | 165291 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.85 | 3.0299999 | 2.81 | 296107 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.74 | 2.84 | 2.61 | 169052 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 160992 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.1 | 2.7899 | 235343 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.2 | 3.07 | 331463 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 245532 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.37 | 3.37 | 3.25 | 270795 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 263344 |
| 1729896000 | 3.38 | -0.02 | -0.59 | 3.42 | 3.48 | 3.3496 | 320149 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.32 | 241811 |
| 1729723200 | 3.42 | -0.04 | -1.16 | 3.47 | 3.47 | 3.3 | 248189 |
| 1729636800 | 3.46 | 0.04 | 1.17 | 3.41 | 3.59 | 3.32 | 411047 |
| 1729550400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 241749 |
| 1729291200 | 3.43 | -0.03 | -0.87 | 3.48 | 3.6 | 3.4 | 137234 |
| 1729204800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.53 | 3.33 | 306556 |
| 1729118400 | 3.45 | 0.12 | 3.60 | 3.37 | 3.54 | 3.3399 | 345610 |
| 1729032000 | 3.33 | 0.14 | 4.39 | 3.22 | 3.36 | 3.2 | 315737 |
| 1728945600 | 3.19 | -0.14 | -4.20 | 3.38 | 3.38 | 3.12 | 277932 |
| 1728686400 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.38 | 3.2599999 | 329440 |
| 1728600000 | 3.3 | 0.05 | 1.54 | 3.25 | 3.31 | 3.22 | 228652 |
| 1728513600 | 3.25 | -0.03 | -0.91 | 3.24 | 3.335 | 3.21 | 260359 |
| 1728427200 | 3.2799999 | -0.07 | -2.09 | 3.355 | 3.38 | 3.22 | 243649 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.22 | 318226 |
| 1728081600 | 3.31 | 0.12 | 3.76 | 3.255 | 3.32 | 3.15 | 304628 |
| 1727995200 | 3.19 | 0.03 | 0.95 | 3.115 | 3.24 | 3.0299999 | 325314 |
| 1727908800 | 3.16 | 0.15 | 4.98 | 2.98 | 3.19 | 2.96 | 304768 |
| 1727822400 | 3.0099999 | -0.23 | -7.10 | 3.19 | 3.25 | 2.96 | 300870 |
| 1727735520 | 3.24 | 0.02 | 0.62 | 3.225 | 3.2599999 | 3.13 | 304266 |
| 1727476800 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.16 | 314853 |
| 1727390400 | 3.19 | -0.01 | -0.31 | 3.32 | 3.32 | 3.0099999 | 443741 |
| 1727304000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.27 | 3.11 | 457773 |
| 1727217600 | 3.14 | 0.05 | 1.62 | 3.15 | 3.15 | 3.05 | 615046 |
| 1727131200 | 3.09 | 0.1 | 3.34 | 3.06 | 3.13 | 2.985 | 654504 |
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
