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 | 0.77 | 16.0751565762 | 4.79 | 5.7 | 4.7 | 264014 | 5.15092322 | CS |
| 4 | 0.11 | 2.01834862385 | 5.45 | 5.7 | 4.3 | 190345 | 5.15120448 | CS |
| 12 | 1.4 | 33.6538461538 | 4.16 | 5.7 | 4.06 | 134522 | 4.98656053 | CS |
| 26 | 2.42 | 77.0700636943 | 3.14 | 5.7 | 3.08 | 88466 | 4.64867298 | CS |
| 52 | 3.41 | 158.604651163 | 2.15 | 5.7 | 1.96 | 58300 | 4.19872371 | CS |
| 156 | 1.87 | 50.6775067751 | 3.69 | 5.7 | 1.3 | 33003 | 3.40326381 | CS |
| 260 | 4.49 | 419.626168224 | 1.07 | 5.7 | 1 | 39254 | 2.77372631 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1744839600 | 5.3099999 | 0 | 0.00 | 5.3099999 | 5.3099999 | 5.3099999 | 0 |
| 1744753200 | 5.3099999 | 0.05 | 0.95 | 5.2699999 | 5.45 | 5.2 | 350467 |
| 1744666800 | 5.26 | 0.1 | 1.94 | 5.09 | 5.28 | 5.08 | 307262 |
| 1744407600 | 5.16 | 0.25 | 5.09 | 5 | 5.2 | 4.93 | 297113 |
| 1744321200 | 4.91 | 0.02 | 0.41 | 4.86 | 5.11 | 4.86 | 166640 |
| 1744234800 | 4.89 | 0.26 | 5.62 | 4.79 | 5.03 | 4.7 | 198586 |
| 1744148400 | 4.63 | 0.08 | 1.76 | 4.8 | 4.89 | 4.58 | 183366 |
| 1744062000 | 4.55 | -0.22 | -4.61 | 4.65 | 4.89 | 4.3 | 190309 |
| 1743802800 | 4.7699999 | -0.55 | -10.34 | 5.2 | 5.59 | 4.75 | 210281 |
| 1743716400 | 5.32 | -0.02 | -0.37 | 5.23 | 5.53 | 5.2 | 185753 |
| 1743630000 | 5.34 | 0.04 | 0.75 | 5.29 | 5.41 | 5.24 | 136637 |
| 1743543600 | 5.3 | -0.02 | -0.38 | 5.41 | 5.5199999 | 5.24 | 316039 |
| 1743457200 | 5.32 | 0.16 | 3.10 | 5.19 | 5.5 | 5.0599999 | 347393 |
| 1743198000 | 5.16 | -0.08 | -1.53 | 5.33 | 5.33 | 5.0599999 | 201982 |
| 1743111600 | 5.24 | -0.03 | -0.57 | 5.33 | 5.43 | 5.19 | 203120 |
| 1743025200 | 5.2699999 | -0.1 | -1.86 | 5.38 | 5.38 | 5.23 | 104419 |
| 1742938800 | 5.37 | 0.02 | 0.37 | 5.39 | 5.41 | 5.29 | 50462 |
| 1742852400 | 5.35 | -0.02 | -0.37 | 5.39 | 5.42 | 5.32 | 169056 |
| 1742593200 | 5.37 | -0.1 | -1.83 | 5.48 | 5.48 | 5.33 | 58669 |
| 1742506800 | 5.47 | 0.06 | 1.11 | 5.34 | 5.48 | 5.21 | 75477 |
| 1742420400 | 5.41 | -0.08 | -1.46 | 5.45 | 5.57 | 5.39 | 53861 |
| 1742334000 | 5.49 | 0.05 | 0.92 | 5.5 | 5.51 | 5.33 | 121605 |
| 1742247600 | 5.44 | 0.53 | 10.79 | 5 | 5.5599999 | 5 | 267742 |
| 1741988400 | 4.91 | 0.07 | 1.45 | 4.86 | 4.91 | 4.82 | 118868 |
| 1741902000 | 4.84 | 0.11 | 2.33 | 4.7 | 4.85 | 4.7 | 236743 |
| 1741815600 | 4.73 | -0.07 | -1.46 | 4.82 | 4.83 | 4.66 | 102392 |
| 1741729200 | 4.8 | -0.04 | -0.83 | 4.86 | 4.92 | 4.72 | 154507 |
| 1741642800 | 4.84 | 0.04 | 0.83 | 4.79 | 4.85 | 4.74 | 262573 |
| 1741387200 | 4.8 | 0.05 | 1.05 | 4.8 | 4.92 | 4.71 | 558583 |
| 1741300800 | 4.75 | -0.2 | -4.04 | 4.9 | 4.9 | 4.68 | 74412 |
| 1741214400 | 4.95 | 0.03 | 0.61 | 4.92 | 4.99 | 4.8099999 | 153388 |
| 1741128000 | 4.92 | 0.1 | 2.07 | 4.68 | 4.99 | 4.63 | 92391 |
| 1741041600 | 4.82 | 0.03 | 0.63 | 4.85 | 4.87 | 4.73 | 119097 |
| 1740782400 | 4.79 | 0.04 | 0.84 | 4.8 | 4.8099999 | 4.7 | 37768 |
| 1740696000 | 4.75 | -0.06 | -1.25 | 4.8099999 | 4.91 | 4.7 | 50664 |
| 1740609600 | 4.8099999 | 0.08 | 1.69 | 4.7 | 4.86 | 4.66 | 71914 |
| 1740523200 | 4.73 | -0.1 | -2.07 | 4.8 | 4.8 | 4.61 | 57662 |
| 1740436800 | 4.83 | 0 | 0.00 | 4.94 | 5.07 | 4.83 | 293996 |
| 1740177600 | 4.83 | 0.08 | 1.68 | 4.84 | 4.98 | 4.75 | 211055 |
| 1740091200 | 4.75 | 0.04 | 0.85 | 4.73 | 4.75 | 4.68 | 51790 |
| 1740004800 | 4.71 | 0 | 0.00 | 4.71 | 4.71 | 4.65 | 18860 |
| 1739918400 | 4.71 | 0.04 | 0.86 | 4.73 | 4.73 | 4.68 | 44922 |
| 1739572800 | 4.67 | -0.06 | -1.27 | 4.72 | 4.72 | 4.57 | 21029 |
| 1739486400 | 4.73 | 0.1 | 2.16 | 4.64 | 4.73 | 4.58 | 18329 |
| 1739400000 | 4.63 | -0.1 | -2.11 | 4.7 | 4.72 | 4.59 | 28127 |
| 1739313600 | 4.73 | 0.03 | 0.64 | 4.71 | 4.73 | 4.65 | 27057 |
| 1739227200 | 4.7 | 0.02 | 0.43 | 4.68 | 4.72 | 4.68 | 37802 |
| 1738968000 | 4.68 | 0 | 0.00 | 4.75 | 4.75 | 4.62 | 46516 |
| 1738881600 | 4.68 | 0 | 0.00 | 4.78 | 4.78 | 4.5599999 | 263652 |
| 1738795200 | 4.68 | -0.01 | -0.21 | 4.7 | 4.73 | 4.68 | 79318 |
| 1738708800 | 4.69 | -0.01 | -0.21 | 4.66 | 4.73 | 4.65 | 34686 |
| 1738622400 | 4.7 | -0.07 | -1.47 | 4.78 | 4.91 | 4.65 | 53218 |
| 1738363200 | 4.7699999 | 0.1 | 2.14 | 4.7 | 4.79 | 4.68 | 91173 |
| 1738276800 | 4.67 | 0.1 | 2.19 | 4.6 | 4.67 | 4.59 | 61554 |
| 1738190400 | 4.57 | 0.07 | 1.56 | 4.51 | 4.57 | 4.45 | 18788 |
| 1738104000 | 4.5 | 0.17 | 3.93 | 4.45 | 4.57 | 4.32 | 64141 |
| 1738017600 | 4.33 | -0.28 | -6.07 | 4.59 | 4.59 | 4.24 | 49882 |
| 1737758400 | 4.61 | 0.18 | 4.06 | 4.5 | 4.64 | 4.45 | 62365 |
| 1737672000 | 4.43 | 0.25 | 5.98 | 4.08 | 4.48 | 4.0599999 | 53404 |
| 1737585600 | 4.18 | 0.04 | 0.97 | 4.16 | 4.25 | 4.15 | 17904 |
| 1737499200 | 4.14 | -0.14 | -3.27 | 4.26 | 4.32 | 4.14 | 12623 |
| 1737412800 | 4.28 | 0.05 | 1.18 | 4.3 | 4.3099999 | 4.22 | 9478 |
| 1737153600 | 4.23 | -0.07 | -1.63 | 4.3099999 | 4.3099999 | 4.18 | 15724 |
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
