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 | -0.14 | -2.55009107468 | 5.49 | 5.5 | 5.36 | 238189 | 5.43430601 | CS |
| 4 | -0.03 | -0.557620817844 | 5.38 | 5.55 | 5.35 | 220763 | 5.46299302 | CS |
| 12 | 0.04 | 0.75329566855 | 5.31 | 5.55 | 5 | 253355 | 5.32891421 | CS |
| 26 | -0.75 | -12.2950819672 | 6.1 | 6.19 | 4.97 | 295190 | 5.3821345 | CS |
| 52 | -0.08 | -1.47329650092 | 5.43 | 6.2492 | 4.97 | 214173 | 5.50947247 | CS |
| 156 | -2.78 | -34.1943419434 | 8.13 | 8.25 | 4.6 | 172346 | 6.23121659 | CS |
| 260 | -2.42 | -31.1454311454 | 7.77 | 8.36 | 4.5 | 159619 | 6.65030019 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 5.35 | -0.05 | -0.93 | 5.4 | 5.42 | 5.335 | 344993 |
| 1739490000 | 5.4 | -0.04 | -0.74 | 5.39 | 5.43 | 5.38 | 255925 |
| 1739403600 | 5.44 | -0.01 | -0.18 | 5.48 | 5.48 | 5.4201 | 271993 |
| 1739317200 | 5.45 | 0.02 | 0.37 | 5.47 | 5.475 | 5.43 | 321838 |
| 1739230800 | 5.43 | -0.02 | -0.37 | 5.45 | 5.4799 | 5.43 | 158725 |
| 1738971600 | 5.45 | -0.04 | -0.73 | 5.49 | 5.5 | 5.44 | 187184 |
| 1738885200 | 5.49 | 0.04 | 0.73 | 5.47 | 5.49 | 5.46 | 175165 |
| 1738798800 | 5.45 | -0.01 | -0.18 | 5.46 | 5.4648 | 5.44 | 101776 |
| 1738712400 | 5.46 | 0.01 | 0.18 | 5.48 | 5.48 | 5.45 | 135162 |
| 1738626000 | 5.45 | -0.03 | -0.55 | 5.47 | 5.5 | 5.42 | 226439 |
| 1738366800 | 5.48 | 0.02 | 0.37 | 5.471 | 5.4898999 | 5.47 | 210391 |
| 1738280400 | 5.46 | -0.01 | -0.18 | 5.49 | 5.49 | 5.45 | 186927 |
| 1738194000 | 5.47 | -0.01 | -0.18 | 5.45 | 5.48 | 5.442 | 174959 |
| 1738107600 | 5.48 | 0.05 | 0.92 | 5.46 | 5.48 | 5.3949999 | 216664 |
| 1738021200 | 5.43 | -0.12 | -2.16 | 5.5199999 | 5.5199999 | 5.36 | 355402 |
| 1737762000 | 5.55 | 0.1 | 1.83 | 5.49 | 5.55 | 5.465 | 299592 |
| 1737675600 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737589200 | 5.45 | -0.05 | -0.91 | 5.48 | 5.495 | 5.45 | 150714 |
| 1737502800 | 5.5 | 0.02 | 0.36 | 5.4842 | 5.505 | 5.461 | 201850 |
| 1737157200 | 5.48 | 0.07 | 1.29 | 5.38 | 5.5 | 5.35 | 353107 |
| 1737070800 | 5.41 | -0.03 | -0.55 | 5.4 | 5.41 | 5.36 | 142772 |
| 1736984400 | 5.44 | 0.09 | 1.68 | 5.39 | 5.45 | 5.36 | 286433 |
| 1736898000 | 5.35 | -0.05 | -0.93 | 5.43 | 5.43 | 5.3399 | 209860 |
| 1736811600 | 5.4 | -0.03 | -0.55 | 5.45 | 5.45 | 5.3531 | 199200 |
| 1736552400 | 5.43 | 0.07 | 1.31 | 5.38 | 5.4393 | 5.36 | 363462 |
| 1736379600 | 5.36 | 0.03 | 0.56 | 5.33 | 5.37 | 5.305 | 217740 |
| 1736293200 | 5.33 | 0.12 | 2.30 | 5.2699999 | 5.33 | 5.25 | 205759 |
| 1736206800 | 5.21 | -0.08 | -1.51 | 5.29 | 5.36 | 5.18 | 339065 |
| 1735947600 | 5.29 | 0.18 | 3.52 | 5.2 | 5.29 | 5.14 | 316295 |
| 1735861200 | 5.11 | 0.08 | 1.59 | 5.07 | 5.16 | 5.05 | 287769 |
| 1735688400 | 5.03 | -0.09 | -1.76 | 5.11 | 5.1755 | 5 | 415783 |
| 1735602000 | 5.12 | -0.05 | -0.97 | 5.17 | 5.17 | 5.08 | 408034 |
| 1735342800 | 5.17 | -0.12 | -2.27 | 5.25 | 5.265 | 5.138 | 214679 |
| 1735256400 | 5.29 | 0.09 | 1.73 | 5.26 | 5.295 | 5.2 | 266110 |
| 1735077840 | 5.2 | -0.03 | -0.57 | 5.23 | 5.23 | 5.18 | 141787 |
| 1734997200 | 5.23 | -0.04 | -0.76 | 5.28 | 5.28 | 5.15 | 164172 |
| 1734738000 | 5.2699999 | 0.17 | 3.33 | 5.17 | 5.29 | 5.1 | 363188 |
| 1734651600 | 5.1 | 0.03 | 0.59 | 5.13 | 5.1499 | 5.03 | 303892 |
| 1734565200 | 5.07 | -0.11 | -2.12 | 5.19 | 5.22 | 5.065 | 325694 |
| 1734478800 | 5.18 | -0.1 | -1.89 | 5.3099999 | 5.3529 | 5.16 | 328255 |
| 1734392400 | 5.28 | -0.1 | -1.86 | 5.38 | 5.4 | 5.23 | 335034 |
| 1734133200 | 5.38 | -0.04 | -0.74 | 5.38 | 5.3999 | 5.33 | 176596 |
| 1734046800 | 5.42 | 0.01 | 0.18 | 5.4 | 5.4589 | 5.37 | 266162 |
| 1733960400 | 5.41 | -0.03 | -0.55 | 5.45 | 5.47 | 5.38 | 405478 |
| 1733874000 | 5.44 | 0.01 | 0.18 | 5.45 | 5.45 | 5.38 | 226777 |
| 1733787600 | 5.43 | -0.01 | -0.18 | 5.45 | 5.47 | 5.4 | 283131 |
| 1733528400 | 5.44 | 0.02 | 0.37 | 5.43 | 5.46 | 5.355 | 322246 |
| 1733442000 | 5.42 | 0.11 | 2.07 | 5.38 | 5.43 | 5.3099999 | 274402 |
| 1733355600 | 5.3099999 | -0.06 | -1.12 | 5.3099999 | 5.36 | 5.3 | 167212 |
| 1733269200 | 5.37 | 0.15 | 2.87 | 5.23 | 5.4 | 5.23 | 341844 |
| 1733182800 | 5.22 | -0.01 | -0.19 | 5.24 | 5.2602 | 5.205 | 239888 |
| 1732917840 | 5.23 | 0.05 | 0.87 | 5.18 | 5.25 | 5.18 | 156124 |
| 1732750800 | 5.1849999 | 0.01 | 0.29 | 5.17 | 5.214 | 5.15 | 328642 |
| 1732664400 | 5.17 | -0.07 | -1.34 | 5.26 | 5.2747 | 5.15 | 440157 |
| 1732578000 | 5.24 | -0.06 | -1.13 | 5.3099999 | 5.3099999 | 5.22 | 384382 |
| 1732318800 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.29 | 218441 |
| 1732232400 | 5.35 | 0 | 0.00 | 5.38 | 5.38 | 5.3 | 460021 |
| 1732146000 | 5.35 | -0.03 | -0.56 | 5.38 | 5.38 | 5.32 | 308819 |
| 1732059600 | 5.38 | -0.01 | -0.19 | 5.39 | 5.4 | 5.35 | 279305 |
| 1731973200 | 5.39 | 0.1 | 1.89 | 5.39 | 5.39 | 5.28 | 440170 |
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
