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 | -0.4 | -8 | 5 | 5.05 | 4.55 | 26486 | 4.8307015 | CS |
| 4 | -0.6 | -11.5384615385 | 5.2 | 5.25 | 4.55 | 13730 | 4.90145755 | CS |
| 12 | -0.9 | -16.3636363636 | 5.5 | 6.25 | 4.55 | 11130 | 5.41641302 | CS |
| 26 | -1.5 | -24.5901639344 | 6.1 | 6.45 | 4.55 | 16717 | 5.65411417 | CS |
| 52 | -2.7 | -36.9863013699 | 7.3 | 7.86 | 4.55 | 18147 | 6.37592692 | CS |
| 156 | -12.3 | -72.7810650888 | 16.9 | 17 | 4.55 | 43143 | 10.79159715 | CS |
| 260 | -12.3 | -72.7810650888 | 16.9 | 17 | 4.55 | 43143 | 10.79159715 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741300800 | 4.6 | -0.12 | -2.54 | 4.65 | 4.65 | 4.55 | 5941 |
| 1741214400 | 4.72 | -0.02 | -0.42 | 4.73 | 4.73 | 4.57 | 11002 |
| 1741128000 | 4.74 | -0.03 | -0.63 | 4.75 | 4.75 | 4.6 | 19910 |
| 1741041600 | 4.7699999 | -0.08 | -1.65 | 4.99 | 4.99 | 4.7 | 31032 |
| 1740782400 | 4.85 | -0.2 | -3.96 | 5 | 5 | 4.84 | 52751 |
| 1740696000 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 4.98 | 17736 |
| 1740609600 | 5 | 0.07 | 1.42 | 4.92 | 5 | 4.91 | 5684 |
| 1740523200 | 4.93 | -0.03 | -0.60 | 4.91 | 5.04 | 4.91 | 3646 |
| 1740436800 | 4.96 | -0.06 | -1.20 | 5 | 5 | 4.95 | 4468 |
| 1740177600 | 5.0199999 | 0.04 | 0.80 | 4.99 | 5.0199999 | 4.95 | 6872 |
| 1740091200 | 4.98 | -0.05 | -0.99 | 5.05 | 5.08 | 4.9 | 6243 |
| 1740004800 | 5.03 | -0.01 | -0.20 | 5 | 5.03 | 5 | 4800 |
| 1739918400 | 5.04 | 0.03 | 0.60 | 4.9 | 5.04 | 4.9 | 6837 |
| 1739572800 | 5.01 | -0.07 | -1.38 | 5 | 5.01 | 4.95 | 11443 |
| 1739486400 | 5.08 | 0.24 | 4.96 | 4.8 | 5.08 | 4.71 | 12760 |
| 1739400000 | 4.84 | 0.08 | 1.68 | 4.8 | 4.85 | 4.78 | 11116 |
| 1739313600 | 4.76 | -0.11 | -2.26 | 4.86 | 4.86 | 4.75 | 8657 |
| 1739227200 | 4.87 | -0.13 | -2.60 | 5 | 5.01 | 4.8 | 13860 |
| 1738968000 | 5 | -0.09 | -1.77 | 5.1 | 5.25 | 5 | 18272 |
| 1738881600 | 5.09 | -0.1 | -1.93 | 5.2 | 5.2 | 5.0199999 | 13781 |
| 1738795200 | 5.19 | -0.11 | -2.08 | 5.25 | 5.3099999 | 5.15 | 11759 |
| 1738708800 | 5.3 | 0.19 | 3.72 | 5.2 | 5.32 | 5.2 | 8324 |
| 1738622400 | 5.11 | -0.49 | -8.75 | 5.69 | 5.69 | 5.1 | 26555 |
| 1738363200 | 5.6 | -0.17 | -2.95 | 5.71 | 5.71 | 5.6 | 2752 |
| 1738276800 | 5.7699999 | -0.03 | -0.52 | 5.85 | 5.85 | 5.75 | 4650 |
| 1738190400 | 5.8 | 0 | 0.00 | 5.8 | 5.8 | 5.76 | 3126 |
| 1738104000 | 5.8 | -0.14 | -2.36 | 5.86 | 5.86 | 5.7699999 | 11805 |
| 1738017600 | 5.94 | 0.01 | 0.17 | 5.8 | 5.94 | 5.8 | 4677 |
| 1737758400 | 5.93 | -0.05 | -0.84 | 5.95 | 5.95 | 5.9 | 6875 |
| 1737672000 | 5.98 | 0.04 | 0.67 | 5.95 | 5.98 | 5.93 | 3500 |
| 1737585600 | 5.94 | 0.01 | 0.17 | 5.9 | 5.98 | 5.82 | 4917 |
| 1737499200 | 5.93 | -0.11 | -1.82 | 6.01 | 6.01 | 5.9 | 5630 |
| 1737412800 | 6.04 | 0 | 0.00 | 6.03 | 6.04 | 6.01 | 3500 |
| 1737153600 | 6.04 | -0.01 | -0.17 | 6.1 | 6.1 | 6.03 | 2901 |
| 1737067200 | 6.05 | 0.02 | 0.33 | 6.05 | 6.13 | 6.04 | 6603 |
| 1736980800 | 6.03 | 0.03 | 0.50 | 6.1 | 6.11 | 5.92 | 5590 |
| 1736894400 | 6 | 0 | 0.00 | 6.01 | 6.15 | 6 | 5176 |
| 1736808000 | 6 | -0.24 | -3.85 | 6.14 | 6.14 | 5.91 | 3400 |
| 1736548800 | 6.24 | 0.16 | 2.63 | 6.08 | 6.25 | 6.03 | 4507 |
| 1736462400 | 6.08 | -0.02 | -0.33 | 6.1 | 6.11 | 6.07 | 1500 |
| 1736376000 | 6.1 | 0.06 | 0.99 | 6.04 | 6.1 | 5.98 | 1752 |
| 1736289600 | 6.04 | -0.03 | -0.49 | 6.1 | 6.15 | 6 | 4302 |
| 1736203200 | 6.07 | -0.03 | -0.49 | 6.05 | 6.11 | 6.04 | 2800 |
| 1735944000 | 6.1 | 0.14 | 2.35 | 5.94 | 6.1 | 5.84 | 5147 |
| 1735857600 | 5.96 | 0.07 | 1.19 | 5.86 | 5.96 | 5.8 | 3300 |
| 1735684800 | 5.89 | -0.16 | -2.64 | 5.96 | 6 | 5.83 | 9314 |
| 1735598400 | 6.05 | 0.25 | 4.31 | 5.78 | 6.05 | 5.76 | 8608 |
| 1735339200 | 5.8 | -0.2 | -3.33 | 5.88 | 5.88 | 5.79 | 7720 |
| 1735069200 | 6 | 0 | 0.00 | 6 | 6 | 5.93 | 2008 |
| 1734993600 | 6 | -0.1 | -1.64 | 6.18 | 6.2 | 5.9 | 24780 |
| 1734734400 | 6.1 | 0.07 | 1.16 | 6 | 6.16 | 6 | 38070 |
| 1734648000 | 6.03 | 0.63 | 11.67 | 5.6 | 6.03 | 5.6 | 56448 |
| 1734561600 | 5.4 | -0.04 | -0.74 | 5.45 | 5.55 | 5.4 | 10152 |
| 1734475200 | 5.44 | 0 | 0.00 | 5.42 | 5.5 | 5.35 | 14825 |
| 1734388800 | 5.44 | 0 | 0.00 | 5.36 | 5.45 | 5.3 | 11741 |
| 1734129600 | 5.44 | -0.16 | -2.86 | 5.59 | 5.59 | 5.35 | 20602 |
| 1734043200 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.5 | 13098 |
| 1733956800 | 5.55 | 0.05 | 0.91 | 5.45 | 5.55 | 5.44 | 99406 |
| 1733870400 | 5.5 | 0.1 | 1.85 | 5.38 | 5.5 | 5.33 | 228600 |
| 1733784000 | 5.4 | -0.03 | -0.55 | 5.45 | 5.51 | 5.4 | 11977 |
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
