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 | 1.15 | 11.1542192047 | 10.31 | 12.48 | 9.95 | 279854 | 10.89243555 | CS |
| 4 | 6.46 | 129.2 | 5 | 12.48 | 4.715 | 2008215 | 9.55056031 | CS |
| 12 | 5.937 | 107.495926127 | 5.523 | 12.48 | 3.71 | 665275 | 9.33570474 | CS |
| 26 | 5.26 | 84.8387096774 | 6.2 | 12.48 | 3.24 | 332380 | 8.72556449 | CS |
| 52 | 1.46 | 14.6 | 10 | 12.48 | 3.24 | 311707 | 7.81632918 | CS |
| 156 | -25.44 | -68.9430894309 | 36.9 | 40.1 | 3.24 | 306322 | 16.0075144 | CS |
| 260 | -24.04 | -67.7183098592 | 35.5 | 48.3 | 3.24 | 298483 | 18.02321752 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738194000 | 11.07 | 0.48 | 4.53 | 10.74 | 11.24 | 10.53 | 122884 |
| 1738107600 | 10.59 | -0.54 | -4.85 | 11.14 | 11.6899 | 10.505 | 241669 |
| 1738021200 | 11.13 | 0.54 | 5.10 | 10.32 | 12.48 | 10.22 | 517717 |
| 1737762000 | 10.59 | 0.21 | 2.02 | 10.31 | 10.86 | 9.95 | 237147 |
| 1737675600 | 10.38 | 0 | 0.00 | 10.38 | 10.38 | 10.38 | 0 |
| 1737589200 | 10.38 | 0.86 | 9.03 | 9.33 | 10.85 | 9.06 | 1584101 |
| 1737502800 | 9.52 | 4.41 | 86.30 | 7.32 | 10.9499 | 6.5500999 | 31021942 |
| 1737157200 | 5.11 | 0.23 | 4.71 | 4.86 | 5.21 | 4.83 | 234367 |
| 1737070800 | 4.88 | 0.03 | 0.62 | 4.94 | 4.94 | 4.83 | 2602 |
| 1736984400 | 4.85 | 0.07 | 1.46 | 4.82 | 4.93 | 4.8099999 | 3844 |
| 1736898000 | 4.78 | 0.04 | 0.84 | 4.89 | 4.93 | 4.715 | 5212 |
| 1736811600 | 4.74 | -0.25 | -5.01 | 4.97 | 5.2798999 | 4.7359 | 32586 |
| 1736552400 | 4.99 | -0.41 | -7.59 | 5.3099999 | 5.65 | 4.9 | 51386 |
| 1736379600 | 5.4 | -0.2 | -3.57 | 5.6 | 5.7707 | 5.34 | 27804 |
| 1736293200 | 5.6 | -0.07 | -1.30 | 5.7 | 5.7 | 5.34 | 10975 |
| 1736206800 | 5.674 | 0.2 | 3.73 | 5.47 | 5.8099999 | 5.46 | 19135 |
| 1735947600 | 5.47 | 0.47 | 9.40 | 4.98 | 5.55 | 4.98 | 21601 |
| 1735861200 | 5 | 0.06 | 1.21 | 5.11 | 5.11 | 4.8802 | 14530 |
| 1735688400 | 4.94 | -0.05 | -1.00 | 4.99 | 5.0999 | 4.8407 | 110536 |
| 1735602000 | 4.99 | -0.34 | -6.38 | 5.3 | 5.3182 | 4.7999 | 75584 |
| 1735342800 | 5.33 | -0.06 | -1.11 | 5.32 | 5.4817 | 5.09 | 19613 |
| 1735256400 | 5.39 | 0.13 | 2.37 | 5.3 | 5.6076 | 5.2785 | 25887 |
| 1735077840 | 5.265 | 0.04 | 0.86 | 5.2 | 5.3 | 5.07 | 6973 |
| 1734997200 | 5.22 | -0.03 | -0.57 | 5.12 | 5.57 | 5.11 | 34659 |
| 1734738000 | 5.25 | 0.14 | 2.74 | 5.08 | 5.4814999 | 5.08 | 47769 |
| 1734651600 | 5.11 | -0.06 | -1.16 | 5.32 | 5.54 | 5.09 | 81604 |
| 1734565200 | 5.17 | -0.54 | -9.46 | 5.66 | 5.73 | 5.16 | 37240 |
| 1734478800 | 5.71 | 0 | 0.00 | 5.73 | 5.89 | 5.45 | 23917 |
| 1734392400 | 5.71 | 0.21 | 3.82 | 5.59 | 5.92 | 5.43 | 18687 |
| 1734133200 | 5.5 | -0.43 | -7.25 | 5.94 | 5.99 | 5.48 | 36911 |
| 1734046800 | 5.93 | 0.07 | 1.28 | 5.85 | 6.01 | 5.559 | 24993 |
| 1733960400 | 5.855 | -0.25 | -4.02 | 6.0599999 | 6.1073 | 5.4101 | 34701 |
| 1733874000 | 6.1 | -0.26 | -4.09 | 6.48 | 6.48 | 6 | 10569 |
| 1733787600 | 6.36 | 0.12 | 1.92 | 6.28 | 6.44 | 6.2501 | 17900 |
| 1733528400 | 6.24 | 0.38 | 6.48 | 6.01 | 6.5 | 5.8099999 | 28123 |
| 1733442000 | 5.86 | -0.08 | -1.35 | 5.91 | 6.1052 | 5.6 | 8125 |
| 1733355600 | 5.94 | 0.04 | 0.68 | 5.93 | 6.0896 | 5.75 | 5236 |
| 1733269200 | 5.9 | -0.13 | -2.16 | 6.16 | 6.16 | 5.8 | 18668 |
| 1733182800 | 6.03 | -0.03 | -0.50 | 6.19 | 6.1999 | 5.85 | 17927 |
| 1732917840 | 6.0599999 | 0.2 | 3.41 | 5.92 | 6.2 | 5.75 | 12580 |
| 1732750800 | 5.86 | -0.27 | -4.40 | 6.08 | 6.1727999 | 5.7859999 | 20361 |
| 1732664400 | 6.13 | 0.21 | 3.55 | 5.96 | 6.42 | 5.89 | 25259 |
| 1732578000 | 5.92 | -0.07 | -1.17 | 6.1 | 6.535 | 5.87 | 78861 |
| 1732318800 | 5.99 | 1.17 | 24.27 | 5.39 | 6.48 | 5.24 | 418317 |
| 1732232400 | 4.82 | 0.93 | 23.91 | 3.83 | 5.07 | 3.83 | 134415 |
| 1732146000 | 3.89 | 0.04 | 1.04 | 3.81 | 3.97 | 3.81 | 18898 |
| 1732059600 | 3.85 | -0.04 | -1.03 | 3.84 | 4.1099 | 3.824 | 36926 |
| 1731973200 | 3.89 | -0.11 | -2.75 | 3.98 | 4.04 | 3.83 | 34888 |
| 1731714000 | 4 | -0.21 | -4.99 | 4.17 | 4.22 | 3.99 | 16077 |
| 1731627600 | 4.21 | 0.39 | 10.21 | 3.86 | 4.45 | 3.86 | 36381 |
| 1731541200 | 3.82 | -0.26 | -6.37 | 4.0599999 | 4.13 | 3.78 | 23504 |
| 1731454800 | 4.08 | 0.07 | 1.75 | 3.9 | 4.1224 | 3.86 | 42874 |
| 1731368400 | 4.01 | -0.46 | -10.29 | 4.5 | 4.501 | 3.71 | 143547 |
| 1731109200 | 4.47 | -0.69 | -13.37 | 5.12 | 5.12 | 4.43 | 53823 |
| 1731022800 | 5.16 | 0.02 | 0.39 | 5.14 | 5.57 | 5.14 | 19565 |
| 1730936400 | 5.14 | 0.05 | 0.98 | 5.47 | 5.47 | 4.84 | 49069 |
| 1730850000 | 5.09 | 0.15 | 3.04 | 4.88 | 5.4 | 4.74 | 90778 |
| 1730763600 | 4.94 | -0.98 | -16.55 | 5.85 | 5.8949999 | 4.89 | 129466 |
| 1730500800 | 5.92 | 0.05 | 0.85 | 5.85 | 5.96 | 5.7301 | 10990 |
| 1730414400 | 5.87 | -0.23 | -3.77 | 5.98 | 6.11 | 5.75 | 22099 |
| 1730328000 | 6.1 | -0.17 | -2.71 | 6.2699999 | 6.2699999 | 5.83 | 30395 |
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
