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 | 0.2 | 4.25531914894 | 4.7 | 5.15 | 4.67 | 556250 | 4.8499017 | CS |
| 4 | 0.2 | 4.25531914894 | 4.7 | 5.26 | 4.47 | 578151 | 4.83242084 | CS |
| 12 | 1.32 | 36.8715083799 | 3.58 | 5.26 | 3.25 | 548300 | 4.52109056 | CS |
| 26 | 1.7 | 53.125 | 3.2 | 5.26 | 2.98 | 664755 | 3.83322911 | CS |
| 52 | 1.42 | 40.8045977011 | 3.48 | 5.26 | 2.7 | 501362 | 3.66063434 | CS |
| 156 | -0.35 | -6.66666666667 | 5.25 | 5.9 | 2.7 | 371342 | 3.65402176 | CS |
| 260 | -0.35 | -6.66666666667 | 5.25 | 5.9 | 2.7 | 371342 | 3.65402176 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743543600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1743457200 | 4.9 | 0.05 | 1.03 | 4.98 | 4.98 | 4.78 | 541142 |
| 1743198000 | 4.85 | -0.13 | -2.61 | 5.0599999 | 5.09 | 4.83 | 444677 |
| 1743111600 | 4.98 | 0.2 | 4.18 | 4.83 | 5.15 | 4.78 | 628363 |
| 1743025200 | 4.78 | 0.04 | 0.84 | 4.7699999 | 4.89 | 4.67 | 483995 |
| 1742938800 | 4.74 | 0.1 | 2.16 | 4.7 | 4.76 | 4.67 | 683073 |
| 1742852400 | 4.64 | -0.03 | -0.64 | 4.66 | 4.75 | 4.62 | 281655 |
| 1742593200 | 4.67 | -0.16 | -3.31 | 4.79 | 4.79 | 4.65 | 303058 |
| 1742506800 | 4.83 | -0.21 | -4.17 | 4.96 | 5.01 | 4.75 | 490695 |
| 1742420400 | 5.04 | -0.04 | -0.79 | 5.11 | 5.11 | 4.94 | 350385 |
| 1742334000 | 5.08 | -0.04 | -0.78 | 5.19 | 5.26 | 5 | 842310 |
| 1742247600 | 5.12 | 0.14 | 2.81 | 4.96 | 5.18 | 4.95 | 509681 |
| 1741988400 | 4.98 | 0.19 | 3.97 | 4.85 | 4.99 | 4.76 | 1313171 |
| 1741902000 | 4.79 | 0.09 | 1.91 | 4.73 | 4.86 | 4.61 | 1354507 |
| 1741815600 | 4.7 | 0 | 0.00 | 4.7 | 4.74 | 4.63 | 310799 |
| 1741729200 | 4.7 | 0.1 | 2.17 | 4.65 | 4.7 | 4.64 | 652085 |
| 1741642800 | 4.6 | -0.11 | -2.34 | 4.66 | 4.66 | 4.47 | 667147 |
| 1741387200 | 4.71 | -0.12 | -2.48 | 4.8 | 4.88 | 4.62 | 275272 |
| 1741300800 | 4.83 | 0.1 | 2.11 | 4.67 | 4.85 | 4.59 | 517043 |
| 1741214400 | 4.73 | 0.19 | 4.19 | 4.53 | 4.73 | 4.53 | 403085 |
| 1741128000 | 4.54 | -0.17 | -3.61 | 4.7 | 4.71 | 4.49 | 510886 |
| 1741041600 | 4.71 | 0 | 0.00 | 4.72 | 4.8 | 4.65 | 600285 |
| 1740782400 | 4.71 | 0 | 0.00 | 4.61 | 4.72 | 4.55 | 946889 |
| 1740696000 | 4.71 | -0.16 | -3.29 | 4.8 | 4.9 | 4.6 | 876297 |
| 1740609600 | 4.87 | 0.46 | 10.43 | 4.4 | 4.9 | 4.29 | 1061519 |
| 1740523200 | 4.41 | -0.13 | -2.86 | 4.7 | 4.7 | 4.34 | 1223229 |
| 1740436800 | 4.54 | 0.08 | 1.79 | 4.53 | 4.5599999 | 4.41 | 628336 |
| 1740177600 | 4.46 | -0.05 | -1.11 | 4.49 | 4.5199999 | 4.28 | 485897 |
| 1740091200 | 4.51 | 0.16 | 3.68 | 4.5 | 4.55 | 4.4 | 552787 |
| 1740004800 | 4.35 | -0.25 | -5.43 | 4.64 | 4.64 | 4.34 | 488756 |
| 1739918400 | 4.6 | 0.08 | 1.77 | 4.6 | 4.62 | 4.51 | 478038 |
| 1739572800 | 4.5199999 | -0.33 | -6.80 | 4.8099999 | 4.95 | 4.5199999 | 447202 |
| 1739486400 | 4.85 | 0.06 | 1.25 | 4.83 | 4.87 | 4.7699999 | 363512 |
| 1739400000 | 4.79 | -0.08 | -1.64 | 4.85 | 4.89 | 4.76 | 297174 |
| 1739313600 | 4.87 | -0.1 | -2.01 | 4.87 | 5 | 4.85 | 328939 |
| 1739227200 | 4.97 | 0.22 | 4.63 | 4.85 | 5 | 4.85 | 481623 |
| 1738968000 | 4.75 | -0.12 | -2.46 | 4.88 | 5 | 4.72 | 291544 |
| 1738881600 | 4.87 | -0.15 | -2.99 | 5 | 5.03 | 4.8099999 | 525546 |
| 1738795200 | 5.0199999 | 0.2 | 4.15 | 4.8099999 | 5.0199999 | 4.8099999 | 854150 |
| 1738708800 | 4.82 | 0.14 | 2.99 | 4.7 | 4.83 | 4.62 | 507595 |
| 1738622400 | 4.68 | 0.13 | 2.86 | 4.51 | 4.69 | 4.49 | 744802 |
| 1738363200 | 4.55 | -0.05 | -1.09 | 4.63 | 4.65 | 4.49 | 486741 |
| 1738276800 | 4.6 | 0.52 | 12.75 | 4.1 | 4.67 | 4.09 | 1227951 |
| 1738190400 | 4.08 | 0.09 | 2.26 | 3.98 | 4.15 | 3.97 | 582122 |
| 1738104000 | 3.99 | 0.04 | 1.01 | 3.95 | 3.99 | 3.82 | 488122 |
| 1738017600 | 3.95 | -0.04 | -1.00 | 3.95 | 4 | 3.85 | 377733 |
| 1737758400 | 3.99 | 0.07 | 1.79 | 3.95 | 4.11 | 3.92 | 658380 |
| 1737672000 | 3.92 | 0.37 | 10.42 | 3.52 | 3.94 | 3.46 | 869391 |
| 1737585600 | 3.55 | 0.17 | 5.03 | 3.4 | 3.58 | 3.39 | 457022 |
| 1737499200 | 3.38 | -0.01 | -0.29 | 3.4 | 3.43 | 3.34 | 254940 |
| 1737412800 | 3.39 | 0.01 | 0.30 | 3.38 | 3.4 | 3.33 | 64959 |
| 1737153600 | 3.38 | 0.03 | 0.90 | 3.35 | 3.4 | 3.25 | 254412 |
| 1737067200 | 3.35 | -0.02 | -0.59 | 3.4 | 3.4 | 3.3 | 402436 |
| 1736980800 | 3.37 | -0.08 | -2.32 | 3.45 | 3.48 | 3.32 | 381370 |
| 1736894400 | 3.45 | 0.05 | 1.47 | 3.43 | 3.53 | 3.41 | 299498 |
| 1736808000 | 3.4 | -0.04 | -1.16 | 3.4 | 3.44 | 3.34 | 309343 |
| 1736548800 | 3.44 | -0.01 | -0.29 | 3.48 | 3.5 | 3.4 | 252339 |
| 1736462400 | 3.45 | -0.05 | -1.43 | 3.5 | 3.5 | 3.44 | 325725 |
| 1736376000 | 3.5 | -0.08 | -2.23 | 3.59 | 3.61 | 3.48 | 639674 |
| 1736289600 | 3.58 | 0.05 | 1.42 | 3.58 | 3.65 | 3.54 | 270392 |
| 1736203200 | 3.53 | -0.06 | -1.67 | 3.58 | 3.58 | 3.5 | 217508 |
| 1735944000 | 3.59 | -0.21 | -5.53 | 3.75 | 3.75 | 3.59 | 235027 |
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
