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 | 0.06 | 1.55844155844 | 3.85 | 3.94 | 3.83 | 28126 | 3.87161794 | CS |
| 4 | 0.11 | 2.89473684211 | 3.8 | 3.94 | 3.7283 | 36316 | 3.82737528 | CS |
| 12 | 0.24 | 6.53950953678 | 3.67 | 4.14 | 3.6671 | 53568 | 3.91570265 | CS |
| 26 | 0.16 | 4.26666666667 | 3.75 | 4.34 | 3.58 | 54774 | 3.85890909 | CS |
| 52 | 0.27 | 7.41758241758 | 3.64 | 4.34 | 3.35 | 49448 | 3.76262443 | CS |
| 156 | -2.04 | -34.2857142857 | 5.95 | 6.54 | 3.15 | 37112 | 4.22995169 | CS |
| 260 | -1.99 | -33.7288135593 | 5.9 | 7.21 | 3.15 | 38470 | 4.92442037 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738021200 | 3.91 | 0 | 0.00 | 3.91 | 3.98 | 3.89 | 61550 |
| 1737762000 | 3.91 | 0.01 | 0.26 | 3.89 | 3.94 | 3.8862 | 25199 |
| 1737675600 | 3.9 | 0 | 0.00 | 3.9 | 3.9 | 3.9 | 0 |
| 1737589200 | 3.9 | 0.07 | 1.83 | 3.86 | 3.91 | 3.84 | 21368 |
| 1737502800 | 3.83 | -0.05 | -1.29 | 3.85 | 3.88 | 3.83 | 37812 |
| 1737157200 | 3.88 | 0.08 | 2.11 | 3.81 | 3.89 | 3.81 | 53849 |
| 1737070800 | 3.8 | -0.06 | -1.55 | 3.86 | 3.91 | 3.79 | 58172 |
| 1736984400 | 3.86 | 0.08 | 2.12 | 3.79 | 3.9012 | 3.79 | 17994 |
| 1736898000 | 3.78 | -0.02 | -0.53 | 3.84 | 3.84 | 3.75 | 21573 |
| 1736811600 | 3.8 | 0.03 | 0.80 | 3.79 | 3.83 | 3.75 | 13641 |
| 1736552400 | 3.77 | -0.08 | -2.00 | 3.83 | 3.83 | 3.73 | 16102 |
| 1736379600 | 3.8471 | 0.01 | 0.30 | 3.8 | 3.85 | 3.79 | 42394 |
| 1736293200 | 3.8355 | -0.02 | -0.63 | 3.87 | 3.89 | 3.81 | 32864 |
| 1736206800 | 3.86 | 0.04 | 1.05 | 3.84 | 3.9 | 3.8279 | 47402 |
| 1735947600 | 3.82 | 0.03 | 0.79 | 3.81 | 3.8983 | 3.78 | 59202 |
| 1735861200 | 3.79 | -0.02 | -0.52 | 3.85 | 3.85 | 3.7797 | 15419 |
| 1735688400 | 3.81 | 0.05 | 1.33 | 3.77 | 3.86 | 3.76 | 61515 |
| 1735602000 | 3.76 | -0.08 | -2.08 | 3.8 | 3.83 | 3.7283 | 56551 |
| 1735342800 | 3.84 | -0.04 | -1.03 | 3.86 | 3.89 | 3.8 | 87684 |
| 1735256400 | 3.88 | 0.05 | 1.31 | 3.84 | 3.9099 | 3.84 | 20886 |
| 1735077840 | 3.83 | 0.06 | 1.59 | 3.8 | 3.87 | 3.79 | 24864 |
| 1734997200 | 3.77 | -0.13 | -3.33 | 3.88 | 3.95 | 3.76 | 31316 |
| 1734738000 | 3.9 | 0.1 | 2.63 | 3.85 | 3.94 | 3.77 | 72757 |
| 1734651600 | 3.8 | 0.02 | 0.53 | 3.74 | 3.86 | 3.74 | 52136 |
| 1734565200 | 3.78 | -0.05 | -1.31 | 3.84 | 3.86 | 3.78 | 47966 |
| 1734478800 | 3.83 | -0.05 | -1.29 | 3.85 | 3.9 | 3.83 | 12696 |
| 1734392400 | 3.88 | -0.06 | -1.52 | 3.95 | 3.95 | 3.86 | 48587 |
| 1734133200 | 3.94 | -0.09 | -2.23 | 3.94 | 3.98 | 3.87 | 68439 |
| 1734046800 | 4.03 | 0 | 0.00 | 4.0599999 | 4.0599999 | 4.025 | 42147 |
| 1733960400 | 4.03 | -0.05 | -1.23 | 4.09 | 4.102 | 3.99 | 42792 |
| 1733874000 | 4.08 | 0.07 | 1.75 | 4.04 | 4.0967 | 4.015 | 70981 |
| 1733787600 | 4.01 | -0.06 | -1.35 | 4.04 | 4.09 | 4 | 85535 |
| 1733528400 | 4.065 | -0.06 | -1.33 | 4.12 | 4.12 | 4.0599999 | 41756 |
| 1733442000 | 4.12 | 0.05 | 1.23 | 4.09 | 4.12 | 4.03 | 45629 |
| 1733355600 | 4.07 | -0.01 | -0.25 | 4.09 | 4.14 | 4.04 | 89565 |
| 1733269200 | 4.08 | 0.04 | 0.98 | 4.08 | 4.1 | 4.0061 | 163095 |
| 1733182800 | 4.0405 | 0.01 | 0.26 | 4.03 | 4.055 | 4 | 121772 |
| 1732917840 | 4.03 | 0.02 | 0.50 | 4.0199999 | 4.04 | 3.99 | 74323 |
| 1732750800 | 4.01 | 0.03 | 0.88 | 4 | 4.01 | 3.96 | 61816 |
| 1732664400 | 3.975 | -0.03 | -0.63 | 4.01 | 4.0199999 | 3.95 | 59383 |
| 1732578000 | 4 | 0.02 | 0.50 | 3.99 | 4.0253 | 3.99 | 44324 |
| 1732318800 | 3.98 | 0.03 | 0.76 | 3.99 | 3.99 | 3.96 | 52744 |
| 1732232400 | 3.95 | -0.05 | -1.25 | 3.99 | 4.01 | 3.94 | 120251 |
| 1732146000 | 4 | 0.06 | 1.52 | 3.95 | 4.01 | 3.9211 | 75606 |
| 1732059600 | 3.94 | 0.05 | 1.29 | 3.89 | 3.9479 | 3.87 | 80475 |
| 1731973200 | 3.89 | 0.08 | 2.10 | 3.81 | 3.89 | 3.8 | 35065 |
| 1731714000 | 3.81 | 0.01 | 0.26 | 3.82 | 3.8399 | 3.78 | 47670 |
| 1731627600 | 3.8 | -0.05 | -1.30 | 3.84 | 3.85 | 3.8 | 44467 |
| 1731541200 | 3.85 | -0.01 | -0.26 | 3.87 | 3.89 | 3.84 | 45579 |
| 1731454800 | 3.86 | -0.03 | -0.77 | 3.89 | 3.9 | 3.81 | 46636 |
| 1731368400 | 3.89 | 0.04 | 1.04 | 3.85 | 3.91 | 3.825 | 63252 |
| 1731109200 | 3.85 | 0.03 | 0.79 | 3.79 | 3.85 | 3.79 | 32536 |
| 1731022800 | 3.82 | 0.01 | 0.39 | 3.81 | 3.83 | 3.79 | 50991 |
| 1730936400 | 3.805 | 0.07 | 1.74 | 3.81 | 3.8105 | 3.76 | 81821 |
| 1730850000 | 3.74 | 0.02 | 0.54 | 3.7 | 3.76 | 3.7 | 33796 |
| 1730763600 | 3.72 | 0.01 | 0.27 | 3.67 | 3.75 | 3.6671 | 90287 |
| 1730500800 | 3.71 | 0.05 | 1.37 | 3.68 | 3.71 | 3.665 | 38055 |
| 1730414400 | 3.66 | -0.04 | -1.08 | 3.71 | 3.7299 | 3.66 | 31017 |
| 1730328000 | 3.7 | 0.02 | 0.54 | 3.7 | 3.73 | 3.6764 | 44767 |
| 1730241600 | 3.68 | -0.02 | -0.54 | 3.69 | 3.73 | 3.68 | 57364 |
| 1730155200 | 3.7 | -0.01 | -0.22 | 3.7 | 3.72 | 3.7 | 10477 |
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
