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 | -1.04 | -24.1860465116 | 4.3 | 4.44 | 3.25 | 2199607 | 4.00227229 | CS |
| 4 | -0.86 | -20.8737864078 | 4.12 | 4.5 | 2.85 | 2292751 | 3.71871045 | CS |
| 12 | -2.75 | -45.7570715474 | 6.01 | 6.74 | 2.85 | 1969510 | 4.4643392 | CS |
| 26 | -2.91 | -47.1636952998 | 6.17 | 8.19 | 2.85 | 1834567 | 5.61517978 | CS |
| 52 | -24.54 | -88.273381295 | 27.8 | 30.4 | 2.85 | 7646051 | 16.2828336 | CS |
| 156 | -185.34 | -98.2714740191 | 188.6 | 225 | 2.85 | 9997115 | 67.53909174 | CS |
| 260 | -324.74 | -99.006097561 | 328 | 1256 | 2.85 | 13657594 | 324.51929345 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743115200 | 3.25 | -0.33 | -9.22 | 3.56 | 3.56 | 3.23 | 2124896 |
| 1743028800 | 3.58 | -0.25 | -6.53 | 3.76 | 3.83 | 3.55 | 1816419 |
| 1742942400 | 3.83 | -0.21 | -5.20 | 4.08 | 4.0854 | 3.7728 | 1768379 |
| 1742856000 | 4.04 | -0.06 | -1.46 | 4.14 | 4.17 | 3.86 | 1970631 |
| 1742596800 | 4.1 | -0.16 | -3.76 | 4.15 | 4.32 | 4.0199999 | 2932793 |
| 1742510400 | 4.26 | -0.1 | -2.29 | 4.3 | 4.44 | 4.0599999 | 2908909 |
| 1742424000 | 4.36 | 0.58 | 15.34 | 3.95 | 4.429 | 3.82 | 7549402 |
| 1742337600 | 3.78 | 0.31 | 8.93 | 3.5 | 3.84 | 3.44 | 3103757 |
| 1742251200 | 3.47 | 0.24 | 7.43 | 3.2799999 | 3.555 | 3.2599999 | 1978403 |
| 1741992000 | 3.23 | -0.03 | -0.92 | 3.3 | 3.38 | 3.21 | 1171746 |
| 1741905600 | 3.2599999 | 0.04 | 1.24 | 3.2 | 3.445 | 3.0702 | 1491762 |
| 1741819200 | 3.22 | 0.2 | 6.62 | 3.09 | 3.24 | 2.85 | 3505459 |
| 1741732800 | 3.02 | 0.07 | 2.37 | 3 | 3.16 | 2.97 | 1941835 |
| 1741646400 | 2.95 | -0.46 | -13.49 | 3.35 | 3.39 | 2.9312999 | 2224349 |
| 1741390800 | 3.41 | 0.05 | 1.49 | 3.38 | 3.45 | 3.286 | 939171 |
| 1741304400 | 3.36 | -0.13 | -3.72 | 3.43 | 3.615 | 3.31 | 1217526 |
| 1741218000 | 3.49 | 0.09 | 2.65 | 3.45 | 3.6199 | 3.355 | 1539197 |
| 1741131600 | 3.4 | -0.05 | -1.45 | 3.43 | 3.51 | 3.27 | 1868364 |
| 1741045200 | 3.45 | -0.35 | -9.21 | 3.88 | 3.9384 | 3.45 | 1476231 |
| 1740786000 | 3.8 | -0.03 | -0.78 | 3.81 | 3.96 | 3.6 | 1611114 |
| 1740699600 | 3.83 | -0.01 | -0.26 | 4.12 | 4.5 | 3.83 | 3223242 |
| 1740613200 | 3.84 | -0.22 | -5.42 | 4.11 | 4.165 | 3.83 | 1645126 |
| 1740526800 | 4.0599999 | -0.06 | -1.46 | 4.05 | 4.11 | 3.96 | 1702414 |
| 1740440400 | 4.12 | -0.12 | -2.83 | 4.28 | 4.28 | 4.0599999 | 998761 |
| 1740181200 | 4.24 | -0.19 | -4.29 | 4.46 | 4.49 | 4.2 | 1088169 |
| 1740094800 | 4.43 | 0.02 | 0.45 | 4.42 | 4.46 | 4.245 | 987785 |
| 1740008400 | 4.41 | -0.15 | -3.29 | 4.57 | 4.6388 | 4.41 | 986559 |
| 1739922000 | 4.5599999 | 0.19 | 4.35 | 4.46 | 4.6299 | 4.365 | 1648382 |
| 1739576400 | 4.37 | 0.1 | 2.34 | 4.32 | 4.455 | 4.2325 | 902402 |
| 1739490000 | 4.2699999 | 0.17 | 4.15 | 4.12 | 4.345 | 4.0599999 | 1028120 |
| 1739403600 | 4.1 | 0 | 0.00 | 4.03 | 4.21 | 4 | 1108405 |
| 1739317200 | 4.1 | -0.19 | -4.43 | 4.32 | 4.32 | 4.05 | 1320541 |
| 1739230800 | 4.29 | 0 | 0.00 | 4.2699999 | 4.4288 | 4.13 | 2083405 |
| 1738971600 | 4.29 | -0.21 | -4.67 | 4.5 | 4.575 | 4.23 | 1928285 |
| 1738885200 | 4.5 | -0.06 | -1.32 | 4.55 | 4.6449999 | 4.46 | 1235556 |
| 1738798800 | 4.5599999 | -0.19 | -4.00 | 4.79 | 4.8099999 | 4.545 | 1159105 |
| 1738712400 | 4.75 | 0.19 | 4.17 | 4.58 | 4.809 | 4.49 | 1595189 |
| 1738626000 | 4.5599999 | -0.2 | -4.20 | 4.55 | 4.66 | 4.46 | 1013910 |
| 1738366800 | 4.76 | 0.02 | 0.42 | 4.8 | 5.0171 | 4.66 | 1802190 |
| 1738280400 | 4.74 | 0.24 | 5.33 | 4.57 | 4.85 | 4.5199999 | 2055167 |
| 1738194000 | 4.5 | -0.08 | -1.75 | 4.58 | 4.6029 | 4.385 | 2138551 |
| 1738107600 | 4.58 | -0.41 | -8.22 | 5.0199999 | 5.03 | 4.5599999 | 3273739 |
| 1738021200 | 4.99 | -0.37 | -6.90 | 5.22 | 5.421 | 4.91 | 3667812 |
| 1737762000 | 5.36 | -0.01 | -0.19 | 5.4 | 5.74 | 5.3 | 2521060 |
| 1737675600 | 5.37 | 0 | 0.00 | 5.37 | 5.37 | 5.37 | 0 |
| 1737589200 | 5.37 | -0.12 | -2.19 | 5.51 | 5.57 | 5.33 | 2346130 |
| 1737502800 | 5.49 | 0.34 | 6.60 | 5.265 | 5.71 | 5.1 | 5141052 |
| 1737157200 | 5.15 | -0.13 | -2.46 | 5.38 | 5.38 | 5.0599999 | 2186896 |
| 1737070800 | 5.28 | 0 | 0.00 | 5.32 | 5.42 | 5.26 | 1283269 |
| 1736984400 | 5.28 | -0.04 | -0.75 | 5.5 | 5.5199999 | 5.28 | 2015625 |
| 1736898000 | 5.32 | -0.15 | -2.74 | 5.6 | 5.65 | 5.3099999 | 1076441 |
| 1736811600 | 5.47 | -0.34 | -5.85 | 5.69 | 5.69 | 5.225 | 2287426 |
| 1736552400 | 5.8099999 | -0.09 | -1.53 | 5.8107 | 5.89 | 5.55 | 1886761 |
| 1736379600 | 5.9 | -0.34 | -5.45 | 6.05 | 6.09 | 5.8099999 | 2064690 |
| 1736293200 | 6.24 | -0.19 | -2.95 | 6.5 | 6.6 | 6.18 | 1018211 |
| 1736206800 | 6.43 | -0.1 | -1.53 | 6.62 | 6.74 | 6.43 | 1077186 |
| 1735947600 | 6.53 | 0.47 | 7.76 | 6.08 | 6.67 | 6.08 | 2475743 |
| 1735861200 | 6.0599999 | 0.18 | 3.06 | 5.98 | 6.19 | 5.9 | 1327367 |
| 1735688400 | 5.88 | -0.1 | -1.67 | 6.07 | 6.22 | 5.82 | 1663438 |
| 1735602000 | 5.98 | -0.4 | -6.27 | 6.17 | 6.195 | 5.82 | 2322180 |
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
