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 | -0.1 | -2.28832951945 | 4.37 | 4.58 | 4.12 | 243555 | 4.26972919 | CS |
| 4 | -1.58 | -27.0085470085 | 5.85 | 5.98 | 4.12 | 278844 | 4.75807264 | CS |
| 12 | -2.44 | -36.3636363636 | 6.71 | 7.13 | 4.12 | 310582 | 5.77794866 | CS |
| 26 | -9.76 | -69.5652173913 | 14.03 | 14.85 | 4.12 | 288771 | 7.66420697 | CS |
| 52 | -13.77 | -76.3303769401 | 18.04 | 18.85 | 4.12 | 212662 | 10.40218748 | CS |
| 156 | -11.15 | -72.308690013 | 15.42 | 25.87 | 4.12 | 144312 | 14.97439421 | CS |
| 260 | -25.48 | -85.6470588235 | 29.75 | 38.2 | 4.12 | 158429 | 18.49807062 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.2699999 | 0.09 | 2.15 | 4.28 | 4.35 | 4.21 | 217303 |
| 1739490000 | 4.18 | 0.01 | 0.24 | 4.19 | 4.24 | 4.12 | 277804 |
| 1739403600 | 4.17 | -0.29 | -6.50 | 4.33 | 4.35 | 4.155 | 228597 |
| 1739317200 | 4.46 | 0.01 | 0.22 | 4.37 | 4.58 | 4.37 | 250517 |
| 1739230800 | 4.45 | 0.12 | 2.77 | 4.33 | 4.63 | 4.33 | 326913 |
| 1738971600 | 4.33 | -0.21 | -4.63 | 4.54 | 4.54 | 4.15 | 497692 |
| 1738885200 | 4.54 | -0.03 | -0.66 | 4.63 | 4.73 | 4.54 | 257667 |
| 1738798800 | 4.57 | -0.09 | -1.93 | 4.67 | 4.7 | 4.41 | 291517 |
| 1738712400 | 4.66 | 0.28 | 6.39 | 4.32 | 4.75 | 4.21 | 451184 |
| 1738626000 | 4.38 | -0.79 | -15.28 | 4.9 | 4.9 | 4.305 | 473176 |
| 1738366800 | 5.17 | -0.17 | -3.18 | 5.28 | 5.3099999 | 5.05 | 243005 |
| 1738280400 | 5.34 | 0.24 | 4.71 | 5.18 | 5.425 | 5.15 | 208119 |
| 1738194000 | 5.1 | -0.29 | -5.38 | 5.36 | 5.36 | 5.0199999 | 222613 |
| 1738107600 | 5.39 | -0.06 | -1.10 | 5.43 | 5.465 | 5.3 | 191902 |
| 1738021200 | 5.45 | -0.07 | -1.27 | 5.51 | 5.7 | 5.4 | 267624 |
| 1737762000 | 5.5199999 | 0.04 | 0.73 | 5.63 | 5.65 | 5.48 | 241772 |
| 1737675600 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1737589200 | 5.48 | -0.43 | -7.28 | 5.85 | 5.85 | 5.43 | 215283 |
| 1737502800 | 5.91 | 0.06 | 1.03 | 5.85 | 5.98 | 5.8099999 | 156496 |
| 1737157200 | 5.85 | 0.03 | 0.52 | 5.93 | 6 | 5.78 | 183384 |
| 1737070800 | 5.82 | 0.02 | 0.34 | 5.8099999 | 5.875 | 5.68 | 163994 |
| 1736984400 | 5.8 | 0.29 | 5.26 | 5.78 | 5.8784 | 5.5 | 215634 |
| 1736898000 | 5.51 | 0.15 | 2.80 | 5.5199999 | 5.5496 | 5.39 | 191595 |
| 1736811600 | 5.36 | -0.01 | -0.19 | 5.3 | 5.38 | 5.23 | 198571 |
| 1736552400 | 5.37 | -0.13 | -2.36 | 5.35 | 5.405 | 5.25 | 210943 |
| 1736379600 | 5.5 | -0.37 | -6.30 | 5.76 | 5.7699999 | 5.49 | 172703 |
| 1736293200 | 5.87 | -0.19 | -3.14 | 6.1 | 6.28 | 5.86 | 186913 |
| 1736206800 | 6.0599999 | 0.09 | 1.51 | 6.04 | 6.38 | 6.015 | 280946 |
| 1735947600 | 5.97 | 0.11 | 1.88 | 5.85 | 6.0599999 | 5.76 | 197972 |
| 1735861200 | 5.86 | -0.41 | -6.54 | 6.32 | 6.44 | 5.8099999 | 213641 |
| 1735688400 | 6.2699999 | -0.02 | -0.32 | 6.4 | 6.51 | 6.2699999 | 367802 |
| 1735602000 | 6.29 | 0.08 | 1.29 | 6.13 | 6.36 | 5.94 | 683120 |
| 1735342800 | 6.21 | 0 | 0.00 | 6.12 | 6.29 | 6.04 | 406371 |
| 1735256400 | 6.21 | 0.03 | 0.49 | 6.08 | 6.39 | 6.07 | 397517 |
| 1735077840 | 6.18 | 0.11 | 1.81 | 6.07 | 6.19 | 5.93 | 265515 |
| 1734997200 | 6.07 | 0.38 | 6.68 | 5.7 | 6.11 | 5.54 | 827061 |
| 1734738000 | 5.69 | -0.06 | -1.04 | 5.69 | 5.99 | 5.67 | 527526 |
| 1734651600 | 5.75 | -0.07 | -1.20 | 5.83 | 5.93 | 5.5199999 | 628158 |
| 1734565200 | 5.82 | -0.64 | -9.91 | 6.5 | 6.61 | 5.765 | 440534 |
| 1734478800 | 6.46 | 0.09 | 1.41 | 6.32 | 6.57 | 6.32 | 279618 |
| 1734392400 | 6.37 | -0.18 | -2.75 | 6.48 | 6.6 | 6.34 | 293683 |
| 1734133200 | 6.55 | -0.12 | -1.80 | 6.66 | 6.73 | 6.5 | 281240 |
| 1734046800 | 6.67 | 0.05 | 0.76 | 6.55 | 6.75 | 6.46 | 444516 |
| 1733960400 | 6.62 | 0.11 | 1.69 | 6.64 | 6.71 | 6.46 | 528236 |
| 1733874000 | 6.51 | -0.04 | -0.61 | 6.58 | 6.63 | 6.22 | 340218 |
| 1733787600 | 6.55 | 0.06 | 0.92 | 6.6 | 6.77 | 6.48 | 251052 |
| 1733528400 | 6.49 | 0.06 | 0.93 | 6.55 | 6.6849999 | 6.29 | 257649 |
| 1733442000 | 6.43 | -0.3 | -4.46 | 6.68 | 6.72 | 6.42 | 268285 |
| 1733355600 | 6.73 | 0.09 | 1.36 | 6.64 | 6.825 | 6.6 | 299286 |
| 1733269200 | 6.64 | -0.4 | -5.68 | 7.03 | 7.13 | 6.6 | 282433 |
| 1733182800 | 7.04 | 0.18 | 2.62 | 6.88 | 7.085 | 6.7 | 358273 |
| 1732917840 | 6.86 | 0 | 0.00 | 6.94 | 6.98 | 6.8 | 223400 |
| 1732750800 | 6.86 | 0.13 | 1.93 | 6.81 | 6.95 | 6.665 | 281037 |
| 1732664400 | 6.73 | -0.06 | -0.88 | 6.71 | 6.75 | 6.43 | 292828 |
| 1732578000 | 6.79 | 0.17 | 2.57 | 6.74 | 6.95 | 6.71 | 968062 |
| 1732318800 | 6.62 | 0.21 | 3.28 | 6.38 | 6.77 | 6.37 | 235532 |
| 1732232400 | 6.41 | 0.32 | 5.25 | 6.15 | 6.5199999 | 6.14 | 293800 |
| 1732146000 | 6.09 | 0.09 | 1.50 | 5.99 | 6.155 | 5.8949999 | 888671 |
| 1732059600 | 6 | -0.29 | -4.61 | 6.22 | 6.23 | 5.97 | 250395 |
| 1731973200 | 6.29 | -0.31 | -4.70 | 6.5599999 | 6.68 | 6.22 | 260557 |
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
