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 | 0.44 | 8.54368932039 | 5.15 | 5.75 | 5.13 | 7188907 | 5.52128023 | CS |
| 4 | -0.17 | -2.95138888889 | 5.76 | 5.88 | 4.89 | 7439436 | 5.38030663 | CS |
| 12 | 0.74 | 15.2577319588 | 4.85 | 6.37 | 4.44 | 8600812 | 5.31506847 | CS |
| 26 | 1.47 | 35.6796116505 | 4.12 | 6.37 | 3.44 | 8920209 | 4.69266729 | CS |
| 52 | 3.13 | 127.235772358 | 2.46 | 6.37 | 2.11 | 8798901 | 3.92127549 | CS |
| 156 | 2.37 | 73.602484472 | 3.22 | 6.37 | 0.9201 | 6793493 | 3.04518774 | CS |
| 260 | 2.09 | 59.7142857143 | 3.5 | 6.37 | 0.9201 | 6288641 | 3.12501014 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 5.7 | 0 | 0.00 | 5.74 | 5.75 | 5.63 | 6249883 |
| 1732232400 | 5.7 | 0.13 | 2.33 | 5.66 | 5.72 | 5.55 | 4936942 |
| 1732146000 | 5.57 | 0.03 | 0.54 | 5.5 | 5.64 | 5.47 | 5824711 |
| 1732059600 | 5.54 | 0.24 | 4.53 | 5.43 | 5.5599999 | 5.3017 | 7943389 |
| 1731973200 | 5.3 | 0.36 | 7.29 | 5.15 | 5.39 | 5.13 | 10989612 |
| 1731714000 | 4.94 | -0.04 | -0.80 | 5.04 | 5.0599999 | 4.93 | 4935742 |
| 1731627600 | 4.98 | 0 | 0.00 | 4.93 | 5.035 | 4.89 | 8456953 |
| 1731541200 | 4.98 | -0.05 | -0.99 | 5.11 | 5.14 | 4.975 | 7252781 |
| 1731454800 | 5.03 | -0.19 | -3.64 | 5.14 | 5.18 | 4.96 | 7857288 |
| 1731368400 | 5.22 | -0.47 | -8.26 | 5.37 | 5.45 | 5.04 | 10417773 |
| 1731109200 | 5.69 | 0.37 | 6.95 | 5.48 | 5.88 | 5.2699999 | 11844811 |
| 1731022800 | 5.32 | 0.14 | 2.70 | 5.3099999 | 5.34 | 5.18 | 8889134 |
| 1730936400 | 5.18 | -0.15 | -2.81 | 4.98 | 5.28 | 4.98 | 8881852 |
| 1730850000 | 5.33 | 0.04 | 0.76 | 5.33 | 5.42 | 5.2601 | 6059457 |
| 1730763600 | 5.29 | -0.11 | -2.04 | 5.45 | 5.49 | 5.2699999 | 5526380 |
| 1730500800 | 5.4 | -0.14 | -2.53 | 5.6 | 5.62 | 5.385 | 6676409 |
| 1730414400 | 5.54 | -0.15 | -2.64 | 5.61 | 5.61 | 5.4101 | 8193146 |
| 1730328000 | 5.69 | -0.08 | -1.39 | 5.72 | 5.75 | 5.57 | 6690071 |
| 1730241600 | 5.7699999 | 0.12 | 2.12 | 5.68 | 5.78 | 5.5913 | 6215518 |
| 1730155200 | 5.65 | -0.12 | -2.08 | 5.76 | 5.7699999 | 5.6 | 4946864 |
| 1729896000 | 5.7699999 | -0.22 | -3.67 | 5.95 | 5.96 | 5.755 | 6500914 |
| 1729809600 | 5.99 | 0.06 | 1.01 | 6.01 | 6.09 | 5.8 | 8654482 |
| 1729723200 | 5.93 | -0.18 | -2.95 | 5.99 | 6.01 | 5.78 | 10934479 |
| 1729636800 | 6.11 | -0.04 | -0.65 | 6.2699999 | 6.37 | 6.08 | 10287655 |
| 1729550400 | 6.15 | 0.18 | 3.02 | 5.98 | 6.2699999 | 5.96 | 15836541 |
| 1729291200 | 5.97 | 0.86 | 16.83 | 5.24 | 6.035 | 5.21 | 24026462 |
| 1729204800 | 5.11 | 0.03 | 0.59 | 5.1 | 5.175 | 5.0434 | 8519637 |
| 1729118400 | 5.08 | 0.16 | 3.25 | 5.01 | 5.15 | 4.99 | 10031276 |
| 1729032000 | 4.92 | 0.15 | 3.14 | 4.75 | 4.92 | 4.745 | 7302873 |
| 1728945600 | 4.7699999 | -0.06 | -1.24 | 4.75 | 4.78 | 4.644 | 5896744 |
| 1728686400 | 4.83 | -0.02 | -0.41 | 4.94 | 5.015 | 4.765 | 9134943 |
| 1728600000 | 4.85 | 0.3 | 6.59 | 4.65 | 4.906 | 4.64 | 9818408 |
| 1728513600 | 4.55 | -0.03 | -0.66 | 4.55 | 4.57 | 4.44 | 5445990 |
| 1728427200 | 4.58 | 0.04 | 0.88 | 4.63 | 4.65 | 4.49 | 8374767 |
| 1728340800 | 4.54 | -0.5 | -9.92 | 4.83 | 4.87 | 4.5199999 | 25268717 |
| 1728081600 | 5.04 | -0.1 | -1.95 | 5.1 | 5.1851 | 5.01 | 8800769 |
| 1727995200 | 5.14 | -0.18 | -3.38 | 5.23 | 5.2699999 | 5.07 | 11019747 |
| 1727908800 | 5.32 | -0.02 | -0.37 | 5.3 | 5.37 | 5.255 | 4624693 |
| 1727822400 | 5.34 | 0.11 | 2.10 | 5.35 | 5.41 | 5.2617 | 6560768 |
| 1727736000 | 5.23 | -0.05 | -0.95 | 5.22 | 5.2699999 | 5.16 | 5754544 |
| 1727476800 | 5.28 | -0.24 | -4.35 | 5.46 | 5.5199999 | 5.2101 | 7877739 |
| 1727390400 | 5.5199999 | 0.02 | 0.36 | 5.5199999 | 5.6 | 5.5009 | 14491455 |
| 1727304000 | 5.5 | 0.03 | 0.55 | 5.44 | 5.5793 | 5.42 | 9280567 |
| 1727217600 | 5.47 | 0.08 | 1.48 | 5.45 | 5.55 | 5.38 | 7334982 |
| 1727131200 | 5.39 | -0.09 | -1.64 | 5.5 | 5.58 | 5.37 | 6409824 |
| 1726872000 | 5.48 | 0.17 | 3.20 | 5.4 | 5.5599999 | 5.365 | 18306997 |
| 1726785600 | 5.3099999 | 0.02 | 0.38 | 5.45 | 5.46 | 5.2699999 | 5354738 |
| 1726699200 | 5.29 | -0.11 | -2.04 | 5.41 | 5.57 | 5.275 | 8147298 |
| 1726612800 | 5.4 | -0.06 | -1.10 | 5.38 | 5.48 | 5.34 | 7188064 |
| 1726526400 | 5.46 | 0.04 | 0.74 | 5.42 | 5.5599999 | 5.4 | 7177838 |
| 1726267200 | 5.42 | 0.07 | 1.31 | 5.48 | 5.49 | 5.325 | 8706939 |
| 1726180800 | 5.35 | 0.41 | 8.30 | 5.05 | 5.38 | 5.04 | 8441178 |
| 1726094400 | 4.94 | 0.08 | 1.65 | 4.83 | 4.95 | 4.79 | 5754677 |
| 1726008000 | 4.86 | 0.05 | 1.04 | 4.8 | 4.86 | 4.73 | 3881704 |
| 1725921600 | 4.8099999 | 0 | 0.00 | 4.83 | 4.8949999 | 4.79 | 4382276 |
| 1725662400 | 4.8099999 | -0.21 | -4.18 | 5 | 5.0199999 | 4.79 | 7430597 |
| 1725576000 | 5.0199999 | 0.21 | 4.37 | 4.91 | 5.065 | 4.84 | 10292185 |
| 1725489600 | 4.8099999 | -0.05 | -1.03 | 4.8099999 | 4.8949999 | 4.7801 | 6760414 |
| 1725403200 | 4.86 | -0.08 | -1.62 | 4.85 | 4.91 | 4.712 | 8645321 |
| 1725057600 | 4.94 | -0.08 | -1.59 | 5.03 | 5.045 | 4.92 | 4645643 |
| 1724971200 | 5.0199999 | 0.08 | 1.62 | 4.96 | 5.07 | 4.94 | 5043000 |
| 1724884800 | 4.94 | -0.22 | -4.26 | 5.05 | 5.1 | 4.88 | 7258262 |
| 1724798400 | 5.16 | 0.01 | 0.19 | 5.07 | 5.165 | 5.035 | 8197211 |
| 1724712000 | 5.15 | -0.06 | -1.15 | 5.25 | 5.2699999 | 5.12 | 6182166 |
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
