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 | -0.42 | -8.5020242915 | 4.94 | 5.12 | 4.38 | 582971 | 4.65300177 | CS |
| 4 | 0 | 0 | 4.52 | 5.14 | 4.22 | 621443 | 4.6639539 | CS |
| 12 | -1.35 | -22.9982964225 | 5.87 | 6.29 | 4.15 | 827537 | 5.19144461 | CS |
| 26 | 0.71 | 18.6351706037 | 3.81 | 7.22 | 2.93 | 846750 | 4.67566805 | CS |
| 52 | -1.83 | -28.8188976378 | 6.35 | 10.59 | 2.93 | 819394 | 5.37199093 | CS |
| 156 | -25.69 | -85.0380668653 | 30.21 | 50.42 | 2.93 | 713423 | 20.51889569 | CS |
| 260 | -0.95 | -17.3674588665 | 5.47 | 53.09 | 2.9 | 688929 | 21.02296673 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737758400 | 4.5199999 | -0.04 | -0.88 | 4.53 | 4.75 | 4.5 | 538285 |
| 1737672000 | 4.5599999 | 0.11 | 2.47 | 4.45 | 4.61 | 4.38 | 431262 |
| 1737585600 | 4.45 | -0.11 | -2.41 | 4.6 | 4.68 | 4.44 | 803181 |
| 1737499200 | 4.5599999 | -0.55 | -10.76 | 5.12 | 5.12 | 4.48 | 965425 |
| 1737412800 | 5.11 | 0.06 | 1.19 | 5.0599999 | 5.11 | 5.01 | 151536 |
| 1737153600 | 5.05 | 0.1 | 2.02 | 4.94 | 5.1 | 4.93 | 563453 |
| 1737067200 | 4.95 | 0.07 | 1.43 | 4.89 | 5.01 | 4.8 | 408996 |
| 1736980800 | 4.88 | 0.2 | 4.27 | 4.76 | 4.9 | 4.69 | 757984 |
| 1736894400 | 4.68 | 0.07 | 1.52 | 4.7 | 4.85 | 4.5599999 | 559230 |
| 1736808000 | 4.61 | 0.07 | 1.54 | 4.46 | 4.62 | 4.38 | 429494 |
| 1736548800 | 4.54 | -0.16 | -3.40 | 4.68 | 4.68 | 4.38 | 908301 |
| 1736462400 | 4.7 | -0.01 | -0.21 | 4.65 | 4.72 | 4.65 | 142761 |
| 1736376000 | 4.71 | -0.21 | -4.27 | 4.85 | 4.85 | 4.63 | 730297 |
| 1736289600 | 4.92 | 0.04 | 0.82 | 5.11 | 5.14 | 4.86 | 911573 |
| 1736203200 | 4.88 | 0.29 | 6.32 | 4.62 | 5.01 | 4.62 | 1241832 |
| 1735944000 | 4.59 | 0.18 | 4.08 | 4.41 | 4.62 | 4.38 | 627099 |
| 1735857600 | 4.41 | 0.11 | 2.56 | 4.3099999 | 4.5599999 | 4.3099999 | 663032 |
| 1735684800 | 4.3 | 0.01 | 0.23 | 4.34 | 4.46 | 4.26 | 485055 |
| 1735598400 | 4.29 | -0.19 | -4.24 | 4.38 | 4.38 | 4.22 | 433228 |
| 1735339200 | 4.48 | -0.06 | -1.32 | 4.5199999 | 4.68 | 4.41 | 593684 |
| 1735069200 | 4.54 | -0.02 | -0.44 | 4.57 | 4.72 | 4.51 | 484877 |
| 1734993600 | 4.5599999 | 0.29 | 6.79 | 4.33 | 4.65 | 4.28 | 842951 |
| 1734734400 | 4.2699999 | 0.05 | 1.18 | 4.15 | 4.38 | 4.15 | 487042 |
| 1734648000 | 4.22 | -0.01 | -0.24 | 4.26 | 4.38 | 4.17 | 546897 |
| 1734561600 | 4.23 | -0.24 | -5.37 | 4.44 | 4.5 | 4.19 | 796237 |
| 1734475200 | 4.47 | -0.15 | -3.25 | 4.5599999 | 4.64 | 4.45 | 543708 |
| 1734388800 | 4.62 | 0 | 0.00 | 4.61 | 4.68 | 4.57 | 295518 |
| 1734129600 | 4.62 | -0.08 | -1.70 | 4.7 | 4.72 | 4.51 | 457122 |
| 1734043200 | 4.7 | -0.07 | -1.47 | 4.7 | 4.82 | 4.54 | 680246 |
| 1733956800 | 4.7699999 | -0.3 | -5.92 | 5.1 | 5.13 | 4.76 | 788399 |
| 1733870400 | 5.07 | -0.04 | -0.78 | 5.0599999 | 5.16 | 4.98 | 517382 |
| 1733784000 | 5.11 | 0.2 | 4.07 | 5 | 5.29 | 5 | 1060432 |
| 1733524800 | 4.91 | -0.05 | -1.01 | 5.01 | 5.14 | 4.86 | 630942 |
| 1733438400 | 4.96 | -0.19 | -3.69 | 5.19 | 5.2 | 4.92 | 758581 |
| 1733352000 | 5.15 | -0.31 | -5.68 | 5.45 | 5.46 | 5.09 | 1018493 |
| 1733265600 | 5.46 | -0.09 | -1.62 | 5.57 | 5.61 | 5.45 | 623817 |
| 1733179200 | 5.55 | -0.06 | -1.07 | 5.6 | 5.67 | 5.42 | 664233 |
| 1732920000 | 5.61 | 0.09 | 1.63 | 5.57 | 5.83 | 5.5599999 | 954575 |
| 1732833600 | 5.5199999 | -0.04 | -0.72 | 5.49 | 5.6 | 5.48 | 227521 |
| 1732747200 | 5.5599999 | 0.01 | 0.18 | 5.5199999 | 5.74 | 5.5199999 | 1216072 |
| 1732660800 | 5.55 | -0.13 | -2.29 | 5.61 | 5.62 | 5.39 | 721144 |
| 1732574400 | 5.68 | 0.11 | 1.97 | 5.65 | 5.7699999 | 5.46 | 817710 |
| 1732315200 | 5.57 | 0.14 | 2.58 | 5.37 | 5.58 | 5.33 | 626168 |
| 1732228800 | 5.43 | 0.3 | 5.85 | 5.0599999 | 5.49 | 5.0599999 | 1031720 |
| 1732142400 | 5.13 | -0.07 | -1.35 | 5.2 | 5.25 | 5.03 | 656751 |
| 1732056000 | 5.2 | 0.09 | 1.76 | 5 | 5.33 | 4.98 | 586748 |
| 1731969600 | 5.11 | -0.13 | -2.48 | 5.28 | 5.3 | 5.05 | 595751 |
| 1731710400 | 5.24 | -0.21 | -3.85 | 5.48 | 5.48 | 5.08 | 1197550 |
| 1731624000 | 5.45 | -0.48 | -8.09 | 5.93 | 5.95 | 5.4 | 1760108 |
| 1731537600 | 5.93 | 0.2 | 3.49 | 5.85 | 6.29 | 5.85 | 2376399 |
| 1731451200 | 5.73 | -0.14 | -2.39 | 5.88 | 6.21 | 5.65 | 1561286 |
| 1731364800 | 5.87 | 0.39 | 7.12 | 5.44 | 5.89 | 5.22 | 1414382 |
| 1731105600 | 5.48 | -0.22 | -3.86 | 5.62 | 5.63 | 5.25 | 1280586 |
| 1731019200 | 5.7 | 0.2 | 3.64 | 5.49 | 5.93 | 5.41 | 1286564 |
| 1730932800 | 5.5 | -0.28 | -4.84 | 5.55 | 5.73 | 5.23 | 1701451 |
| 1730846400 | 5.78 | -0.07 | -1.20 | 5.84 | 5.94 | 5.61 | 1125447 |
| 1730760000 | 5.85 | -0.1 | -1.68 | 5.88 | 6.12 | 5.59 | 1065524 |
| 1730497200 | 5.95 | 0.29 | 5.12 | 5.87 | 6.26 | 5.7699999 | 1961843 |
| 1730410800 | 5.66 | -0.06 | -1.05 | 5.6 | 5.9 | 5.42 | 2481722 |
| 1730324400 | 5.72 | -0.59 | -9.35 | 6.26 | 6.26 | 5.62 | 1966628 |
| 1730238000 | 6.3099999 | 0.54 | 9.36 | 6.3 | 7.22 | 5.91 | 4595236 |
| 1730151600 | 5.7699999 | 0.68 | 13.36 | 5.29 | 5.9 | 5.12 | 2066722 |
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
