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 | 0.0434999 | 0.894599485861 | 4.8625 | 4.995 | 4.8505 | 50315 | 4.93003239 | DE |
| 4 | 0.125 | 2.61451584636 | 4.7809999 | 4.995 | 4.566 | 80219 | 4.79281181 | DE |
| 12 | 0.6594999 | 15.5304344755 | 4.2465 | 4.995 | 4.2405 | 89193 | 4.60449258 | DE |
| 26 | 1.0479999 | 27.1643312597 | 3.858 | 4.995 | 3.7145 | 102794 | 4.33233752 | DE |
| 52 | 1.6079999 | 48.7568192844 | 3.298 | 4.995 | 3.045 | 105580 | 3.92866652 | DE |
| 156 | 0.0294999 | 0.604940018456 | 4.8765 | 5.193 | 2.65 | 150664 | 4.07801788 | DE |
| 260 | 2.2954999 | 87.9333422716 | 2.6105 | 5.704 | 2.568 | 421451 | 3.96125293 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742592420 | 4.931 | 0.01 | 0.15 | 4.9025 | 4.95 | 4.8825 | 17931 |
| 1742506020 | 4.9235 | 0 | 0.05 | 4.915 | 4.95 | 4.8775 | 34685 |
| 1742419620 | 4.921 | -0.02 | -0.31 | 4.9385 | 4.968 | 4.8964999 | 29503 |
| 1742333220 | 4.9364999 | 0.01 | 0.15 | 4.9275 | 4.995 | 4.8995 | 86755 |
| 1742246820 | 4.929 | 0.04 | 0.86 | 4.8625 | 4.9435 | 4.8505 | 82703 |
| 1741987620 | 4.8869999 | 0.09 | 1.79 | 4.7995 | 4.907 | 4.7915 | 100283 |
| 1741901220 | 4.801 | 0.01 | 0.20 | 4.7705 | 4.83 | 4.76 | 48937 |
| 1741814820 | 4.7915 | 0.06 | 1.30 | 4.735 | 4.8065 | 4.7264999 | 74313 |
| 1741728420 | 4.73 | -0.03 | -0.60 | 4.766 | 4.816 | 4.683 | 58294 |
| 1741642020 | 4.7585 | -0.08 | -1.72 | 4.831 | 4.8644999 | 4.719 | 96374 |
| 1741382820 | 4.8419999 | 0.03 | 0.61 | 4.812 | 4.8419999 | 4.7745 | 75557 |
| 1741296420 | 4.8125 | 0.04 | 0.84 | 4.7725 | 4.8899999 | 4.766 | 113855 |
| 1741210020 | 4.7725 | 0.1 | 2.19 | 4.6095 | 4.78 | 4.6095 | 98994 |
| 1741123620 | 4.67 | -0.15 | -3.15 | 4.847 | 4.847 | 4.59 | 149817 |
| 1741037220 | 4.822 | 0.19 | 4.07 | 4.6615 | 4.916 | 4.6495 | 269733 |
| 1740778020 | 4.6335 | -0.06 | -1.28 | 4.6555 | 4.6675 | 4.566 | 106241 |
| 1740691620 | 4.6935 | -0.01 | -0.20 | 4.722 | 4.7375 | 4.6885 | 54101 |
| 1740605220 | 4.703 | -0.02 | -0.41 | 4.71 | 4.752 | 4.697 | 42608 |
| 1740518820 | 4.7225 | 0 | 0.11 | 4.6965 | 4.7445 | 4.689 | 39714 |
| 1740432420 | 4.7175 | -0.03 | -0.67 | 4.7809999 | 4.7809999 | 4.707 | 23975 |
| 1740173220 | 4.7495 | -0.04 | -0.85 | 4.795 | 4.8085 | 4.7425 | 54078 |
| 1740086820 | 4.79 | 0.08 | 1.76 | 4.7 | 4.79 | 4.7 | 62019 |
| 1740000420 | 4.707 | -0.05 | -0.97 | 4.7705 | 4.811 | 4.6929999 | 50581 |
| 1739914020 | 4.753 | -0.06 | -1.14 | 4.7995 | 4.8114999 | 4.751 | 83680 |
| 1739827620 | 4.808 | 0.04 | 0.91 | 4.7009999 | 4.8155 | 4.6864999 | 85833 |
| 1739568420 | 4.7645 | -0.02 | -0.45 | 4.7925 | 4.8099999 | 4.7554999 | 59642 |
| 1739482020 | 4.7859999 | -0.01 | -0.13 | 4.8 | 4.813 | 4.7145 | 103792 |
| 1739395620 | 4.792 | 0.11 | 2.34 | 4.7005 | 4.792 | 4.7 | 79752 |
| 1739309220 | 4.6825 | -0 | -0.05 | 4.6795 | 4.715 | 4.6565 | 52479 |
| 1739222820 | 4.6849999 | 0.01 | 0.13 | 4.6955 | 4.78 | 4.6405 | 138207 |
| 1738963620 | 4.679 | 0.08 | 1.66 | 4.604 | 4.686 | 4.604 | 78733 |
| 1738877220 | 4.6025 | 0.07 | 1.59 | 4.5755 | 4.6855 | 4.5525 | 125832 |
| 1738790820 | 4.5305 | 0.02 | 0.38 | 4.4909999 | 4.607 | 4.4715 | 86233 |
| 1738704420 | 4.5134999 | -0.03 | -0.65 | 4.5405 | 4.5679999 | 4.4805 | 22798 |
| 1738618020 | 4.543 | 0.07 | 1.63 | 4.4085 | 4.5465 | 4.2809999 | 75107 |
| 1738358820 | 4.47 | -0.08 | -1.82 | 4.5805 | 4.5805 | 4.4349999 | 144798 |
| 1738272420 | 4.553 | 0.26 | 5.95 | 4.3724999 | 4.654 | 4.3255 | 477444 |
| 1738186020 | 4.2975 | 0.01 | 0.17 | 4.3114999 | 4.37 | 4.2954999 | 63259 |
| 1738099620 | 4.29 | -0 | -0.07 | 4.2905 | 4.3305 | 4.2525 | 43133 |
| 1738013220 | 4.293 | -0.04 | -1.01 | 4.3125 | 4.3979999 | 4.292 | 41745 |
| 1737754020 | 4.337 | -0.14 | -3.21 | 4.4524999 | 4.4535 | 4.299 | 108129 |
| 1737667620 | 4.481 | 0.02 | 0.38 | 4.438 | 4.513 | 4.4175 | 70019 |
| 1737581220 | 4.464 | 0.02 | 0.47 | 4.4284999 | 4.48 | 4.413 | 67692 |
| 1737494820 | 4.4429999 | -0.01 | -0.13 | 4.3865 | 4.4695 | 4.3865 | 53848 |
| 1737408420 | 4.449 | 0.04 | 0.90 | 4.367 | 4.462 | 4.3099999 | 116639 |
| 1737149220 | 4.4095 | 0.08 | 1.78 | 4.3179999 | 4.4139999 | 4.3179999 | 129387 |
| 1737062820 | 4.3324999 | -0.14 | -3.14 | 4.3925 | 4.41 | 4.313 | 158934 |
| 1736976420 | 4.473 | 0.08 | 1.77 | 4.392 | 4.5 | 4.392 | 120251 |
| 1736890020 | 4.3949999 | 0.05 | 1.14 | 4.3585 | 4.396 | 4.3585 | 53050 |
| 1736803620 | 4.3455 | -0.06 | -1.32 | 4.3655 | 4.3655 | 4.3034999 | 28123 |
| 1736544420 | 4.4035 | 0.01 | 0.24 | 4.3975 | 4.4269999 | 4.3555 | 196021 |
| 1736458020 | 4.393 | -0.08 | -1.71 | 4.458 | 4.4675 | 4.3615 | 23293 |
| 1736371620 | 4.4695 | 0 | 0.00 | 4.519 | 4.5389999 | 4.458 | 133587 |
| 1736285220 | 4.4695 | 0.12 | 2.66 | 4.331 | 4.513 | 4.331 | 188703 |
| 1736198820 | 4.3535 | 0 | 0.09 | 4.345 | 4.3895 | 4.259 | 46827 |
| 1735939620 | 4.3495 | 0.02 | 0.55 | 4.348 | 4.3499999 | 4.2794999 | 30419 |
| 1735853220 | 4.3255 | 0.03 | 0.70 | 4.3185 | 4.3455 | 4.259 | 58884 |
| 1735594020 | 4.2954999 | 0.05 | 1.30 | 4.2465 | 4.314 | 4.2405 | 55862 |
| 1735334820 | 4.2405 | -0.01 | -0.31 | 4.2329999 | 4.29 | 4.2065 | 69367 |
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
