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 | 0.315 | 8.203125 | 3.84 | 4.2401 | 3.75 | 258933 | 3.93822729 | CS |
| 4 | 0.255 | 6.53846153846 | 3.9 | 4.2401 | 3.67 | 259524 | 3.89705287 | CS |
| 12 | 0.055 | 1.34146341463 | 4.1 | 4.39 | 3.67 | 289042 | 3.99196623 | CS |
| 26 | 0.565 | 15.7381615599 | 3.59 | 4.39 | 3.3 | 315397 | 3.83398577 | CS |
| 52 | -0.905 | -17.8853754941 | 5.06 | 6.22 | 3.01 | 402737 | 4.1088879 | CS |
| 156 | -13.845 | -76.9166666667 | 18 | 19.27 | 3.01 | 541078 | 8.52190197 | CS |
| 260 | -17.985 | -81.2330623306 | 22.14 | 23.535 | 3.01 | 583381 | 9.46735733 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318800 | 4.07 | 0.06 | 1.50 | 4.03 | 4.105 | 4.03 | 260392 |
| 1732232400 | 4.01 | 0.18 | 4.70 | 3.85 | 4.12 | 3.815 | 396335 |
| 1732146000 | 3.83 | -0.08 | -2.05 | 3.88 | 3.905 | 3.75 | 199386 |
| 1732059600 | 3.91 | 0.12 | 3.17 | 3.76 | 3.91 | 3.76 | 198547 |
| 1731973200 | 3.79 | -0.04 | -1.04 | 3.84 | 3.85 | 3.79 | 240004 |
| 1731714000 | 3.83 | -0.03 | -0.78 | 3.9 | 3.92 | 3.815 | 313003 |
| 1731627600 | 3.86 | 0.02 | 0.52 | 3.88 | 3.95 | 3.85 | 229242 |
| 1731541200 | 3.84 | -0.04 | -1.03 | 3.93 | 4.01 | 3.84 | 274835 |
| 1731454800 | 3.88 | -0.13 | -3.24 | 3.97 | 4 | 3.86 | 244277 |
| 1731368400 | 4.01 | -0.06 | -1.47 | 4.11 | 4.12 | 3.98 | 316590 |
| 1731109200 | 4.07 | 0.1 | 2.52 | 3.95 | 4.125 | 3.875 | 279688 |
| 1731022800 | 3.97 | -0.03 | -0.75 | 4.01 | 4.05 | 3.92 | 331157 |
| 1730936400 | 4 | 0.19 | 4.99 | 4 | 4.09 | 3.91 | 373944 |
| 1730850000 | 3.81 | 0.08 | 2.14 | 3.71 | 3.83 | 3.7 | 202779 |
| 1730763600 | 3.73 | 0.01 | 0.27 | 3.72 | 3.79 | 3.705 | 256406 |
| 1730500800 | 3.72 | -0.01 | -0.27 | 3.79 | 3.81 | 3.67 | 251627 |
| 1730414400 | 3.73 | -0.11 | -2.86 | 3.83 | 3.84 | 3.73 | 210525 |
| 1730328000 | 3.84 | -0.03 | -0.78 | 3.87 | 3.96 | 3.84 | 181600 |
| 1730241600 | 3.87 | -0.06 | -1.53 | 3.89 | 3.9 | 3.82 | 239460 |
| 1730155200 | 3.93 | 0.1 | 2.61 | 3.9 | 3.95 | 3.87 | 190692 |
| 1729896000 | 3.83 | -0.07 | -1.79 | 3.93 | 3.975 | 3.83 | 209600 |
| 1729809600 | 3.9 | -0.09 | -2.26 | 4.01 | 4.0199999 | 3.88 | 345950 |
| 1729723200 | 3.99 | -0.15 | -3.62 | 4.1 | 4.13 | 3.99 | 311219 |
| 1729636800 | 4.14 | 0.02 | 0.49 | 4.11 | 4.1849999 | 4.11 | 146611 |
| 1729550400 | 4.12 | -0.11 | -2.60 | 4.23 | 4.24 | 4.1001 | 263744 |
| 1729291200 | 4.23 | -0.03 | -0.70 | 4.3 | 4.3 | 4.19 | 265008 |
| 1729204800 | 4.26 | -0.06 | -1.39 | 4.32 | 4.32 | 4.2299 | 219613 |
| 1729118400 | 4.32 | 0.13 | 3.10 | 4.24 | 4.32 | 4.2349 | 522126 |
| 1729032000 | 4.19 | 0.28 | 7.16 | 3.95 | 4.28 | 3.95 | 626118 |
| 1728945600 | 3.91 | 0.12 | 3.17 | 3.89 | 3.97 | 3.86 | 319575 |
| 1728686400 | 3.79 | 0.06 | 1.61 | 3.75 | 3.8008 | 3.75 | 121116 |
| 1728600000 | 3.73 | -0.02 | -0.53 | 3.71 | 3.8 | 3.7 | 205663 |
| 1728513600 | 3.75 | 0.01 | 0.27 | 3.73 | 3.795 | 3.72 | 165369 |
| 1728427200 | 3.74 | -0.02 | -0.53 | 3.73 | 3.785 | 3.7067 | 148512 |
| 1728340800 | 3.76 | 0.02 | 0.53 | 3.75 | 3.7791 | 3.705 | 184057 |
| 1728081600 | 3.74 | 0.06 | 1.63 | 3.76 | 3.83 | 3.715 | 220318 |
| 1727995200 | 3.68 | -0.09 | -2.39 | 3.76 | 3.785 | 3.68 | 229816 |
| 1727908800 | 3.77 | -0.03 | -0.79 | 3.8 | 3.8488 | 3.76 | 175024 |
| 1727822400 | 3.8 | -0.2 | -5.00 | 4 | 4 | 3.8 | 315238 |
| 1727736000 | 4 | -0.06 | -1.48 | 3.94 | 4.01 | 3.88 | 299824 |
| 1727476800 | 4.0599999 | -0.07 | -1.69 | 4.22 | 4.245 | 4.0199999 | 443934 |
| 1727390400 | 4.13 | 0.03 | 0.73 | 4.15 | 4.22 | 4.13 | 176744 |
| 1727304000 | 4.1 | -0.05 | -1.20 | 4.15 | 4.16 | 4.0599999 | 192528 |
| 1727217600 | 4.15 | 0.06 | 1.47 | 4.11 | 4.2 | 4.1 | 357295 |
| 1727131200 | 4.09 | 0.02 | 0.49 | 4.09 | 4.16 | 4.07 | 262168 |
| 1726872000 | 4.07 | -0.2 | -4.68 | 4.2 | 4.265 | 4.07 | 1847408 |
| 1726785600 | 4.2699999 | 0.07 | 1.67 | 4.3 | 4.3 | 4.1452 | 217098 |
| 1726699200 | 4.2 | -0.02 | -0.47 | 4.25 | 4.39 | 4.18 | 282278 |
| 1726612800 | 4.22 | 0.05 | 1.20 | 4.2 | 4.37 | 4.1449999 | 313279 |
| 1726526400 | 4.17 | 0.02 | 0.48 | 4.17 | 4.2 | 4.05 | 278747 |
| 1726267200 | 4.15 | 0.19 | 4.80 | 4.05 | 4.17 | 4.035 | 282723 |
| 1726180800 | 3.96 | 0.05 | 1.28 | 3.96 | 4.005 | 3.925 | 162660 |
| 1726094400 | 3.91 | -0.08 | -2.01 | 3.97 | 3.99 | 3.85 | 193434 |
| 1726008000 | 3.99 | 0.09 | 2.31 | 3.95 | 4.022 | 3.87 | 189042 |
| 1725921600 | 3.9 | -0.18 | -4.41 | 4.0599999 | 4.08 | 3.9 | 231360 |
| 1725662400 | 4.08 | 0.16 | 4.08 | 3.96 | 4.125 | 3.925 | 223243 |
| 1725576000 | 3.92 | -0.09 | -2.24 | 4.05 | 4.075 | 3.915 | 357943 |
| 1725489600 | 4.01 | 0.04 | 1.01 | 3.97 | 4.1 | 3.94 | 241190 |
| 1725403200 | 3.97 | -0.13 | -3.17 | 4.1 | 4.135 | 3.96 | 315428 |
| 1725057600 | 4.1 | -0.08 | -1.91 | 4.2 | 4.245 | 4.0599999 | 383410 |
| 1724971200 | 4.18 | 0.14 | 3.47 | 4.1 | 4.215 | 4.025 | 212539 |
| 1724884800 | 4.04 | -0.08 | -1.94 | 4.1 | 4.135 | 4.04 | 199291 |
| 1724798400 | 4.12 | -0.02 | -0.48 | 4.1 | 4.195 | 4.0599999 | 208231 |
| 1724712000 | 4.14 | 0.06 | 1.47 | 4.12 | 4.28 | 4.12 | 368966 |
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
