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 | -0.005 | -0.100806451613 | 4.96 | 5.25 | 4.76 | 681955 | 4.99441327 | CS |
| 4 | 1.085 | 28.0361757106 | 3.87 | 5.25 | 3.67 | 1185983 | 4.25209876 | CS |
| 12 | 0.025 | 0.507099391481 | 4.93 | 5.95 | 3.66 | 1166543 | 4.71985599 | CS |
| 26 | 0.765 | 18.2577565632 | 4.19 | 5.95 | 3.01 | 1476489 | 4.15797289 | CS |
| 52 | -0.925 | -15.731292517 | 5.88 | 8.4 | 3.01 | 1343956 | 4.97707712 | CS |
| 156 | -7.045 | -58.7083333333 | 12 | 12.96 | 3.01 | 1390139 | 6.3038153 | CS |
| 260 | -7.045 | -58.7083333333 | 12 | 12.96 | 3.01 | 1390139 | 6.3038153 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733182800 | 4.92 | 0.02 | 0.41 | 4.91 | 4.9349999 | 4.76 | 458653 |
| 1732917840 | 4.9 | -0.01 | -0.20 | 4.975 | 5.05 | 4.845 | 385094 |
| 1732750800 | 4.91 | -0.22 | -4.29 | 5.23 | 5.25 | 4.87 | 826483 |
| 1732664400 | 5.13 | 0.08 | 1.58 | 4.985 | 5.25 | 4.98 | 1033428 |
| 1732578000 | 5.05 | 0.46 | 10.02 | 4.69 | 5.09 | 4.69 | 1591022 |
| 1732318800 | 4.59 | 0.23 | 5.28 | 4.4303 | 4.715 | 4.42 | 792853 |
| 1732232400 | 4.36 | 0.16 | 3.81 | 4.235 | 4.375 | 4.18 | 1121968 |
| 1732146000 | 4.2 | 0.07 | 1.69 | 4.1 | 4.225 | 4.05 | 678667 |
| 1732059600 | 4.13 | -0.01 | -0.24 | 4.0858 | 4.16 | 3.98 | 739764 |
| 1731973200 | 4.14 | 0.17 | 4.28 | 3.97 | 4.21 | 3.92 | 1258991 |
| 1731714000 | 3.97 | 0.02 | 0.51 | 3.975 | 4.01 | 3.8725 | 740532 |
| 1731627600 | 3.95 | -0.1 | -2.47 | 4.035 | 4.055 | 3.86 | 1169712 |
| 1731541200 | 4.05 | 0.22 | 5.74 | 3.88 | 4.13 | 3.8269 | 1934941 |
| 1731454800 | 3.83 | -0.13 | -3.28 | 3.91 | 3.945 | 3.77 | 2838097 |
| 1731368400 | 3.96 | -0.22 | -5.26 | 4.19 | 4.2699999 | 3.95 | 1074560 |
| 1731109200 | 4.18 | 0.09 | 2.20 | 4.08 | 4.34 | 4.0486 | 1490424 |
| 1731022800 | 4.09 | 0.09 | 2.25 | 3.765 | 4.13 | 3.67 | 2487302 |
| 1730936400 | 4 | -0.04 | -0.99 | 4.21 | 4.23 | 3.86 | 1112380 |
| 1730850000 | 4.04 | 0.15 | 3.86 | 3.845 | 4.0599999 | 3.845 | 700818 |
| 1730763600 | 3.89 | 0.11 | 2.91 | 3.81 | 4.025 | 3.79 | 691654 |
| 1730500800 | 3.78 | -0.08 | -2.07 | 3.91 | 3.98 | 3.77 | 637881 |
| 1730414400 | 3.86 | 0.1 | 2.66 | 3.785 | 3.99 | 3.75 | 839326 |
| 1730328000 | 3.76 | -0.02 | -0.53 | 3.78 | 3.874 | 3.7486 | 648182 |
| 1730241600 | 3.78 | -0.07 | -1.82 | 3.72 | 3.8399 | 3.66 | 1033964 |
| 1730155200 | 3.85 | 0.09 | 2.39 | 3.79 | 3.995 | 3.77 | 1352135 |
| 1729896000 | 3.76 | -0.18 | -4.57 | 3.96 | 4.025 | 3.75 | 660463 |
| 1729809600 | 3.94 | -0.05 | -1.25 | 4.0199999 | 4.12 | 3.8 | 1488448 |
| 1729723200 | 3.99 | -0.26 | -6.12 | 4.21 | 4.25 | 3.9 | 2096259 |
| 1729636800 | 4.25 | -0.04 | -0.93 | 4.28 | 4.405 | 4.22 | 1035301 |
| 1729550400 | 4.29 | -0.37 | -7.94 | 4.65 | 4.68 | 4.29 | 1213703 |
| 1729291200 | 4.66 | 0.16 | 3.56 | 4.5199999 | 4.695 | 4.49 | 499729 |
| 1729204800 | 4.5 | -0.15 | -3.23 | 4.61 | 4.61 | 4.48 | 599443 |
| 1729118400 | 4.65 | -0.02 | -0.43 | 4.76 | 4.8099999 | 4.58 | 885367 |
| 1729032000 | 4.67 | 0.03 | 0.65 | 4.65 | 4.8099999 | 4.61 | 568508 |
| 1728945600 | 4.64 | 0.02 | 0.43 | 4.61 | 4.65 | 4.51 | 545263 |
| 1728686400 | 4.62 | 0.1 | 2.21 | 4.5199999 | 4.7 | 4.5199999 | 605586 |
| 1728600000 | 4.5199999 | -0.15 | -3.21 | 4.59 | 4.62 | 4.475 | 940272 |
| 1728513600 | 4.67 | -0.1 | -2.10 | 4.75 | 4.82 | 4.6449999 | 881304 |
| 1728427200 | 4.7699999 | -0.09 | -1.85 | 4.8 | 4.96 | 4.75 | 731242 |
| 1728340800 | 4.86 | -0.17 | -3.38 | 5.01 | 5.01 | 4.8 | 1058650 |
| 1728081600 | 5.03 | -0.14 | -2.71 | 5.2699999 | 5.275 | 4.835 | 1164613 |
| 1727995200 | 5.17 | -0.14 | -2.64 | 5.2699999 | 5.36 | 5.075 | 815749 |
| 1727908800 | 5.3099999 | -0.3 | -5.35 | 5.592 | 5.66 | 5.295 | 901701 |
| 1727822400 | 5.61 | 0.53 | 10.43 | 5.12 | 5.72 | 4.94 | 1429774 |
| 1727735520 | 5.08 | -0.03 | -0.59 | 5.01 | 5.195 | 4.98 | 901112 |
| 1727476800 | 5.11 | -0.12 | -2.29 | 5.38 | 5.43 | 5 | 1303853 |
| 1727390400 | 5.23 | 0 | 0.00 | 5.24 | 5.405 | 5.23 | 1022010 |
| 1727304000 | 5.23 | -0.34 | -6.10 | 5.58 | 5.58 | 5.17 | 1056931 |
| 1727217600 | 5.57 | -0.01 | -0.18 | 5.66 | 5.7 | 5.475 | 1296689 |
| 1727131200 | 5.58 | -0.26 | -4.45 | 5.85 | 5.875 | 5.57 | 1090107 |
| 1726872000 | 5.84 | 0.04 | 0.69 | 5.76 | 5.925 | 5.7 | 4480697 |
| 1726785600 | 5.8 | 0.23 | 4.13 | 5.76 | 5.95 | 5.64 | 2352219 |
| 1726699200 | 5.57 | 0.15 | 2.77 | 5.45 | 5.88 | 5.425 | 2619464 |
| 1726612800 | 5.42 | 0.08 | 1.50 | 5.38 | 5.57 | 5.2699999 | 2078609 |
| 1726526400 | 5.34 | -0.12 | -2.20 | 5.48 | 5.688766 | 5.32 | 1083445 |
| 1726267200 | 5.46 | 0.57 | 11.66 | 4.97 | 5.505 | 4.97 | 1138193 |
| 1726180800 | 4.89 | 0.1 | 2.09 | 4.8099999 | 4.915 | 4.73 | 411684 |
| 1726094400 | 4.79 | -0.02 | -0.42 | 4.71 | 4.805 | 4.595 | 711862 |
| 1726008000 | 4.8099999 | -0.15 | -3.02 | 4.92 | 4.93 | 4.64 | 572134 |
| 1725921600 | 4.96 | 0.22 | 4.64 | 4.69 | 5.0599999 | 4.63 | 664333 |
| 1725662400 | 4.74 | 0.09 | 1.94 | 4.7 | 4.83 | 4.6449999 | 739470 |
| 1725576000 | 4.65 | -0.08 | -1.69 | 4.76 | 4.86 | 4.63 | 384632 |
| 1725489600 | 4.73 | -0.1 | -2.07 | 4.8099999 | 5.0599999 | 4.71 | 518797 |
| 1725403200 | 4.83 | -0.06 | -1.23 | 4.91 | 4.95 | 4.8000999 | 516817 |
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
