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 | 1.33 | 30.787037037 | 4.32 | 5.72 | 4.25 | 6049274 | 5.01114083 | CS |
| 4 | 2.06 | 57.3816155989 | 3.59 | 5.72 | 3.51 | 3815848 | 4.33163246 | CS |
| 12 | 2.12 | 60.0566572238 | 3.53 | 5.72 | 3.12 | 2855063 | 3.81671204 | CS |
| 26 | 2.48 | 78.2334384858 | 3.17 | 5.72 | 2.89 | 2302687 | 3.59958565 | CS |
| 52 | 0.91 | 19.1983122363 | 4.74 | 5.72 | 2.89 | 2287332 | 3.78360108 | CS |
| 156 | -6.45 | -53.305785124 | 12.1 | 12.6 | 2.89 | 1951014 | 5.81061245 | CS |
| 260 | -2.87 | -33.6854460094 | 8.52 | 36 | 2.89 | 2643450 | 9.45189822 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735069200 | 5.65 | 0.22 | 4.05 | 5.46 | 5.72 | 5.35 | 3612364 |
| 1734993600 | 5.43 | 0.16 | 3.04 | 5.2699999 | 5.47 | 5.21 | 6437305 |
| 1734734400 | 5.2699999 | 0.99 | 23.13 | 4.34 | 5.3099999 | 4.29 | 13594715 |
| 1734648000 | 4.28 | -0.05 | -1.15 | 4.38 | 4.41 | 4.25 | 2781590 |
| 1734561600 | 4.33 | -0.23 | -5.04 | 4.59 | 4.63 | 4.3099999 | 3602114 |
| 1734475200 | 4.5599999 | 0.16 | 3.64 | 4.32 | 4.63 | 4.3 | 3830644 |
| 1734388800 | 4.4 | 0.57 | 14.88 | 3.95 | 4.54 | 3.93 | 6910620 |
| 1734129600 | 3.83 | -0.07 | -1.79 | 3.9 | 3.98 | 3.79 | 1531122 |
| 1734043200 | 3.9 | -0.04 | -1.02 | 3.91 | 3.92 | 3.81 | 2104148 |
| 1733956800 | 3.94 | -0.03 | -0.76 | 3.99 | 4.01 | 3.86 | 1995095 |
| 1733870400 | 3.97 | -0.18 | -4.34 | 4.17 | 4.17 | 3.94 | 2962455 |
| 1733784000 | 4.15 | 0.49 | 13.39 | 3.69 | 4.16 | 3.68 | 7168884 |
| 1733524800 | 3.66 | 0.05 | 1.39 | 3.62 | 3.69 | 3.58 | 1657056 |
| 1733438400 | 3.61 | -0.03 | -0.82 | 3.63 | 3.76 | 3.57 | 2685042 |
| 1733352000 | 3.64 | 0.06 | 1.68 | 3.61 | 3.74 | 3.57 | 3335395 |
| 1733265600 | 3.58 | -0.02 | -0.56 | 3.56 | 3.66 | 3.52 | 2728398 |
| 1733179200 | 3.6 | -0.08 | -2.17 | 3.65 | 3.69 | 3.55 | 1591494 |
| 1732920000 | 3.68 | -0.03 | -0.81 | 3.66 | 3.69 | 3.56 | 2883333 |
| 1732833600 | 3.71 | 0.04 | 1.09 | 3.68 | 3.74 | 3.68 | 861848 |
| 1732747200 | 3.67 | 0.04 | 1.10 | 3.63 | 3.79 | 3.61 | 4114801 |
| 1732660800 | 3.63 | 0 | 0.00 | 3.59 | 3.64 | 3.51 | 3540900 |
| 1732574400 | 3.63 | 0.34 | 10.33 | 3.31 | 3.63 | 3.3 | 6876427 |
| 1732315200 | 3.29 | 0.03 | 0.92 | 3.25 | 3.31 | 3.23 | 997545 |
| 1732228800 | 3.2599999 | 0.02 | 0.62 | 3.2599999 | 3.2799999 | 3.21 | 2982559 |
| 1732142400 | 3.24 | -0.03 | -0.92 | 3.27 | 3.2799999 | 3.2 | 1113345 |
| 1732056000 | 3.27 | -0.1 | -2.97 | 3.35 | 3.35 | 3.2599999 | 1241800 |
| 1731969600 | 3.37 | 0.04 | 1.20 | 3.35 | 3.4 | 3.3 | 2089106 |
| 1731710400 | 3.33 | -0.06 | -1.77 | 3.37 | 3.39 | 3.2799999 | 1902810 |
| 1731624000 | 3.39 | -0.04 | -1.17 | 3.42 | 3.47 | 3.37 | 1306991 |
| 1731537600 | 3.43 | 0.05 | 1.48 | 3.39 | 3.55 | 3.39 | 3576397 |
| 1731451200 | 3.38 | -0.01 | -0.29 | 3.35 | 3.49 | 3.33 | 2082586 |
| 1731364800 | 3.39 | 0.14 | 4.31 | 3.25 | 3.49 | 3.25 | 3044769 |
| 1731105600 | 3.25 | 0.04 | 1.25 | 3.21 | 3.25 | 3.15 | 2632210 |
| 1731019200 | 3.21 | 0.01 | 0.31 | 3.2 | 3.23 | 3.17 | 2265080 |
| 1730932800 | 3.2 | 0.04 | 1.27 | 3.18 | 3.22 | 3.12 | 1637185 |
| 1730846400 | 3.16 | 0 | 0.00 | 3.14 | 3.19 | 3.13 | 1549629 |
| 1730760000 | 3.16 | 0 | 0.00 | 3.16 | 3.19 | 3.12 | 1104030 |
| 1730497200 | 3.16 | 0.01 | 0.32 | 3.17 | 3.24 | 3.15 | 1510238 |
| 1730410800 | 3.15 | -0.1 | -3.08 | 3.24 | 3.25 | 3.14 | 2484026 |
| 1730324400 | 3.25 | -0.12 | -3.56 | 3.35 | 3.36 | 3.25 | 1244934 |
| 1730238000 | 3.37 | 0.02 | 0.60 | 3.34 | 3.4 | 3.31 | 951042 |
| 1730151600 | 3.35 | 0.02 | 0.60 | 3.33 | 3.43 | 3.33 | 1356275 |
| 1729892400 | 3.33 | -0.03 | -0.89 | 3.38 | 3.39 | 3.31 | 1362252 |
| 1729806000 | 3.36 | -0.06 | -1.75 | 3.45 | 3.46 | 3.34 | 1399966 |
| 1729719600 | 3.42 | -0.2 | -5.52 | 3.58 | 3.62 | 3.4 | 2255022 |
| 1729633200 | 3.62 | 0.04 | 1.12 | 3.55 | 3.62 | 3.55 | 2848663 |
| 1729546800 | 3.58 | 0.03 | 0.85 | 3.52 | 3.58 | 3.46 | 1579694 |
| 1729287600 | 3.55 | -0.01 | -0.28 | 3.56 | 3.64 | 3.53 | 9290177 |
| 1729201200 | 3.56 | -0.04 | -1.11 | 3.62 | 3.67 | 3.5 | 4025540 |
| 1729114800 | 3.6 | 0.16 | 4.65 | 3.47 | 3.69 | 3.47 | 5092515 |
| 1729028400 | 3.44 | 0.02 | 0.58 | 3.4 | 3.52 | 3.4 | 2761212 |
| 1728682800 | 3.42 | 0.08 | 2.40 | 3.33 | 3.44 | 3.32 | 1773859 |
| 1728596400 | 3.34 | 0.12 | 3.73 | 3.2799999 | 3.35 | 3.2799999 | 1277209 |
| 1728510000 | 3.22 | 0 | 0.00 | 3.22 | 3.22 | 3.22 | 0 |
| 1728423600 | 3.22 | 0.03 | 0.94 | 3.2 | 3.29 | 3.18 | 2131075 |
| 1728337200 | 3.19 | -0.04 | -1.24 | 3.2 | 3.21 | 3.17 | 1463879 |
| 1728078000 | 3.23 | 0.08 | 2.54 | 3.2 | 3.27 | 3.17 | 1853982 |
| 1727991600 | 3.15 | -0.12 | -3.67 | 3.25 | 3.25 | 3.13 | 2221233 |
| 1727905200 | 3.27 | -0.02 | -0.61 | 3.2799999 | 3.38 | 3.2599999 | 1863530 |
| 1727818800 | 3.29 | -0.27 | -7.58 | 3.53 | 3.53 | 3.2599999 | 3382064 |
| 1727730000 | 3.56 | 0.19 | 5.64 | 3.34 | 3.56 | 3.31 | 5582880 |
| 1727473200 | 3.37 | -0.08 | -2.32 | 3.29 | 3.43 | 3.07 | 8173406 |
| 1727386800 | 3.45 | 0.22 | 6.81 | 3.27 | 3.45 | 3.25 | 4996448 |
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
