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 | 0.04 | 1.11420612813 | 3.59 | 3.64 | 3.42 | 258647 | 3.56787193 | CS |
| 4 | -0.44 | -10.8108108108 | 4.07 | 4.12 | 3.42 | 205000 | 3.76989805 | CS |
| 12 | -0.66 | -15.3846153846 | 4.29 | 4.36 | 3.42 | 222333 | 3.93746061 | CS |
| 26 | 0.63 | 21 | 3 | 4.39 | 2.88 | 356584 | 3.49589126 | CS |
| 52 | 0.69 | 23.4693877551 | 2.94 | 4.39 | 2.6 | 220662 | 3.42414705 | CS |
| 156 | -2.7 | -42.654028436 | 6.33 | 6.9 | 1.88 | 150545 | 3.48724845 | CS |
| 260 | -3.29 | -47.5433526012 | 6.92 | 9.31 | 1.88 | 161689 | 4.6684592 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256400 | 3.63 | 0.01 | 0.28 | 3.62 | 3.6366 | 3.59 | 147789 |
| 1735077840 | 3.62 | 0.02 | 0.56 | 3.6 | 3.63 | 3.53 | 163194 |
| 1734997200 | 3.6 | 0.02 | 0.56 | 3.6 | 3.63 | 3.54 | 450993 |
| 1734738000 | 3.58 | 0.15 | 4.37 | 3.53 | 3.64 | 3.497 | 233098 |
| 1734651600 | 3.43 | -0.16 | -4.46 | 3.59 | 3.64 | 3.42 | 187301 |
| 1734565200 | 3.59 | -0.2 | -5.28 | 3.79 | 3.81 | 3.59 | 232719 |
| 1734478800 | 3.79 | 0.04 | 1.07 | 3.74 | 3.84 | 3.74 | 229936 |
| 1734392400 | 3.75 | -0.05 | -1.32 | 3.79 | 3.85 | 3.74 | 384395 |
| 1734133200 | 3.8 | -0.03 | -0.78 | 3.82 | 3.84 | 3.74 | 159392 |
| 1734046800 | 3.83 | -0.01 | -0.26 | 3.84 | 3.8554 | 3.81 | 110237 |
| 1733960400 | 3.84 | 0 | 0.00 | 3.85 | 3.95 | 3.82 | 148364 |
| 1733874000 | 3.84 | 0 | 0.00 | 3.85 | 3.9 | 3.83 | 171197 |
| 1733787600 | 3.84 | -0.1 | -2.54 | 3.99 | 4.04 | 3.83 | 242465 |
| 1733528400 | 3.94 | 0 | 0.00 | 3.93 | 4.035 | 3.89 | 177841 |
| 1733442000 | 3.94 | 0.01 | 0.25 | 3.94 | 4.03 | 3.89 | 173532 |
| 1733355600 | 3.93 | -0.1 | -2.48 | 4.0199999 | 4.08 | 3.93 | 228137 |
| 1733269200 | 4.03 | 0 | 0.00 | 4.03 | 4.07 | 4.01 | 146101 |
| 1733182800 | 4.03 | -0.03 | -0.74 | 4.03 | 4.075 | 3.98 | 135131 |
| 1732917840 | 4.0599999 | 0.04 | 1.00 | 4.07 | 4.12 | 4.0199999 | 115958 |
| 1732750800 | 4.0199999 | -0.08 | -1.95 | 4.12 | 4.17 | 3.99 | 136993 |
| 1732664400 | 4.1 | 0.05 | 1.23 | 4.0599999 | 4.16 | 4 | 317908 |
| 1732578000 | 4.05 | 0.16 | 4.11 | 3.91 | 4.05 | 3.91 | 260868 |
| 1732318800 | 3.89 | -0.07 | -1.77 | 3.94 | 3.98 | 3.89 | 114827 |
| 1732232400 | 3.96 | 0.06 | 1.54 | 3.87 | 4.03 | 3.87 | 177002 |
| 1732146000 | 3.9 | 0.05 | 1.30 | 3.83 | 3.995 | 3.81 | 201545 |
| 1732059600 | 3.85 | 0.04 | 1.05 | 3.81 | 3.93 | 3.78 | 285201 |
| 1731973200 | 3.81 | 0.04 | 1.06 | 3.77 | 3.88 | 3.77 | 133085 |
| 1731714000 | 3.77 | 0.06 | 1.62 | 3.72 | 3.8 | 3.71 | 205840 |
| 1731627600 | 3.71 | -0.04 | -1.07 | 3.75 | 3.76 | 3.64 | 353393 |
| 1731541200 | 3.75 | 0 | 0.00 | 3.74 | 3.78 | 3.7 | 179361 |
| 1731454800 | 3.75 | -0.02 | -0.53 | 3.76 | 3.815 | 3.73 | 323043 |
| 1731368400 | 3.77 | -0.08 | -2.08 | 3.88 | 3.9066 | 3.76 | 220251 |
| 1731109200 | 3.85 | -0.15 | -3.75 | 4.01 | 4.021 | 3.85 | 149357 |
| 1731022800 | 4 | 0.11 | 2.83 | 3.93 | 4.08 | 3.93 | 191298 |
| 1730936400 | 3.89 | -0.19 | -4.66 | 4.09 | 4.09 | 3.82 | 281076 |
| 1730850000 | 4.08 | 0.01 | 0.25 | 4.05 | 4.12 | 4.05 | 171499 |
| 1730763600 | 4.07 | 0.02 | 0.49 | 4.05 | 4.125 | 4.045 | 125488 |
| 1730500800 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.135 | 3.98 | 216107 |
| 1730414400 | 4.0199999 | 0.12 | 3.08 | 4 | 4.19 | 4 | 430150 |
| 1730328000 | 3.9 | 0 | 0.00 | 3.93 | 4 | 3.9 | 127073 |
| 1730241600 | 3.9 | -0.01 | -0.26 | 3.91 | 3.93 | 3.85 | 181709 |
| 1730155200 | 3.91 | -0.15 | -3.69 | 4.1 | 4.1 | 3.9 | 166168 |
| 1729896000 | 4.0599999 | 0.22 | 5.73 | 3.87 | 4.12 | 3.87 | 330189 |
| 1729809600 | 3.84 | -0.06 | -1.54 | 3.89 | 3.913 | 3.81 | 143412 |
| 1729723200 | 3.9 | -0.02 | -0.51 | 3.94 | 3.97 | 3.82 | 209669 |
| 1729636800 | 3.92 | -0.05 | -1.26 | 3.97 | 4 | 3.92 | 118563 |
| 1729550400 | 3.97 | -0.12 | -2.93 | 4.0599999 | 4.09 | 3.92 | 200339 |
| 1729291200 | 4.09 | -0.11 | -2.62 | 4.13 | 4.25 | 4.0599999 | 326760 |
| 1729204800 | 4.2 | -0.03 | -0.71 | 4.21 | 4.35 | 4.13 | 316396 |
| 1729118400 | 4.23 | 0.21 | 5.22 | 4.05 | 4.23 | 4.015 | 211350 |
| 1729032000 | 4.0199999 | 0.02 | 0.50 | 3.97 | 4.03 | 3.94 | 212270 |
| 1728945600 | 4 | -0.01 | -0.25 | 4.01 | 4.061 | 3.97 | 113156 |
| 1728686400 | 4.01 | 0 | 0.00 | 3.98 | 4.055 | 3.97 | 164508 |
| 1728600000 | 4.01 | -0.08 | -1.96 | 4.09 | 4.14 | 3.95 | 226008 |
| 1728513600 | 4.09 | -0.01 | -0.24 | 4.05 | 4.14 | 4.0199999 | 246742 |
| 1728427200 | 4.1 | -0.14 | -3.30 | 4.2699999 | 4.3 | 4.08 | 195825 |
| 1728340800 | 4.24 | 0 | 0.00 | 4.26 | 4.36 | 4.24 | 181929 |
| 1728081600 | 4.24 | -0.04 | -0.93 | 4.29 | 4.36 | 4.19 | 137936 |
| 1727995200 | 4.28 | -0.01 | -0.23 | 4.29 | 4.33 | 4.2 | 921025 |
| 1727908800 | 4.29 | 0.21 | 5.15 | 4.05 | 4.39 | 4.05 | 444866 |
| 1727822400 | 4.08 | -0.07 | -1.69 | 4.1 | 4.2 | 4.0199999 | 387596 |
| 1727736000 | 4.15 | 0.13 | 3.23 | 4.0599999 | 4.32 | 3.99 | 479574 |
| 1727476800 | 4.0199999 | 0.45 | 12.61 | 3.63 | 4.15 | 3.605 | 1194148 |
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
