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 | 0.12 | 2.76497695853 | 4.34 | 4.51 | 4.34 | 464606 | 4.43933364 | CS |
| 4 | -0.05 | -1.10864745011 | 4.51 | 4.68 | 4.23 | 157920 | 4.41864326 | CS |
| 12 | -0.57 | -11.3320079523 | 5.03 | 5.26 | 4 | 138426 | 4.67959211 | CS |
| 26 | 0.37 | 9.04645476773 | 4.09 | 5.26 | 3.39 | 165854 | 4.70770055 | CS |
| 52 | 0.27 | 6.44391408115 | 4.19 | 5.26 | 3.37 | 130062 | 4.4585873 | CS |
| 156 | 2.46 | 123 | 2 | 6.85 | 1.72 | 171519 | 4.43379967 | CS |
| 260 | 3.34 | 298.214285714 | 1.12 | 6.85 | 0.275 | 130871 | 3.73683386 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739572800 | 4.46 | 0.03 | 0.68 | 4.44 | 4.5 | 4.41 | 10112 |
| 1739486400 | 4.43 | -0.01 | -0.23 | 4.45 | 4.51 | 4.42 | 21302 |
| 1739400000 | 4.44 | -0.07 | -1.55 | 4.5 | 4.5 | 4.43 | 2186091 |
| 1739313600 | 4.51 | 0.09 | 2.04 | 4.45 | 4.51 | 4.45 | 18070 |
| 1739227200 | 4.42 | 0.02 | 0.45 | 4.4 | 4.45 | 4.35 | 65137 |
| 1738968000 | 4.4 | 0.06 | 1.38 | 4.34 | 4.4 | 4.34 | 32428 |
| 1738881600 | 4.34 | 0.04 | 0.93 | 4.3099999 | 4.35 | 4.26 | 78721 |
| 1738795200 | 4.3 | -0.04 | -0.92 | 4.3 | 4.35 | 4.23 | 198017 |
| 1738708800 | 4.34 | 0.04 | 0.93 | 4.34 | 4.35 | 4.33 | 160182 |
| 1738622400 | 4.3 | -0.13 | -2.93 | 4.3 | 4.38 | 4.3 | 68894 |
| 1738363200 | 4.43 | 0.01 | 0.23 | 4.43 | 4.49 | 4.38 | 42309 |
| 1738276800 | 4.42 | 0.07 | 1.61 | 4.45 | 4.48 | 4.41 | 30047 |
| 1738190400 | 4.35 | -0.01 | -0.23 | 4.37 | 4.43 | 4.35 | 28029 |
| 1738104000 | 4.36 | 0.06 | 1.40 | 4.32 | 4.39 | 4.32 | 60115 |
| 1738017600 | 4.3 | -0.11 | -2.49 | 4.41 | 4.41 | 4.3 | 27716 |
| 1737758400 | 4.41 | -0.04 | -0.90 | 4.43 | 4.49 | 4.41 | 15271 |
| 1737672000 | 4.45 | -0.05 | -1.11 | 4.53 | 4.54 | 4.45 | 11652 |
| 1737585600 | 4.5 | 0.03 | 0.67 | 4.5 | 4.62 | 4.49 | 27642 |
| 1737499200 | 4.47 | -0.1 | -2.19 | 4.5199999 | 4.59 | 4.47 | 29524 |
| 1737412800 | 4.57 | 0.09 | 2.01 | 4.5199999 | 4.68 | 4.48 | 34401 |
| 1737153600 | 4.48 | -0.03 | -0.67 | 4.51 | 4.54 | 4.48 | 22851 |
| 1737067200 | 4.51 | -0.09 | -1.96 | 4.55 | 4.6 | 4.51 | 15163 |
| 1736980800 | 4.6 | 0.03 | 0.66 | 4.64 | 4.68 | 4.6 | 38875 |
| 1736894400 | 4.57 | -0.03 | -0.65 | 4.62 | 4.67 | 4.57 | 35361 |
| 1736808000 | 4.6 | 0.1 | 2.22 | 4.49 | 4.75 | 4.49 | 79044 |
| 1736548800 | 4.5 | 0.09 | 2.04 | 4.49 | 4.55 | 4.46 | 31837 |
| 1736462400 | 4.41 | 0.02 | 0.46 | 4.44 | 4.47 | 4.41 | 22442 |
| 1736376000 | 4.39 | -0.14 | -3.09 | 4.53 | 4.54 | 4.35 | 34663 |
| 1736289600 | 4.53 | 0.17 | 3.90 | 4.41 | 4.5599999 | 4.41 | 55980 |
| 1736203200 | 4.36 | 0 | 0.00 | 4.32 | 4.49 | 4.32 | 59883 |
| 1735944000 | 4.36 | 0.14 | 3.32 | 4.25 | 4.39 | 4.23 | 65760 |
| 1735857600 | 4.22 | -0.09 | -2.09 | 4.2699999 | 4.4 | 4.12 | 214798 |
| 1735684800 | 4.3099999 | 0.06 | 1.41 | 4.3 | 4.39 | 4.28 | 49792 |
| 1735598400 | 4.25 | 0.13 | 3.16 | 4.21 | 4.3 | 4.21 | 27170 |
| 1735339200 | 4.12 | -0.14 | -3.29 | 4.14 | 4.3 | 4.12 | 20074 |
| 1735069200 | 4.26 | 0.16 | 3.90 | 4.1 | 4.35 | 4.1 | 63083 |
| 1734993600 | 4.1 | -0.08 | -1.91 | 4.19 | 4.28 | 4.08 | 59318 |
| 1734734400 | 4.18 | -0.73 | -14.87 | 4 | 4.25 | 4 | 283693 |
| 1734648000 | 4.91 | 0.05 | 1.03 | 4.84 | 4.93 | 4.75 | 130201 |
| 1734561600 | 4.86 | -0.07 | -1.42 | 4.8 | 4.86 | 4.72 | 206650 |
| 1734475200 | 4.93 | 0 | 0.00 | 4.92 | 4.95 | 4.84 | 172543 |
| 1734388800 | 4.93 | -0.02 | -0.40 | 4.98 | 5 | 4.93 | 271522 |
| 1734129600 | 4.95 | -0.25 | -4.81 | 4.98 | 5.05 | 4.8099999 | 1236942 |
| 1734043200 | 5.2 | -0.05 | -0.95 | 5.14 | 5.26 | 5.14 | 209758 |
| 1733956800 | 5.25 | 0.09 | 1.74 | 5.11 | 5.25 | 5.11 | 94281 |
| 1733870400 | 5.16 | 0.11 | 2.18 | 5.03 | 5.19 | 5.0199999 | 67852 |
| 1733784000 | 5.05 | -0.01 | -0.20 | 5.04 | 5.07 | 5.0199999 | 138749 |
| 1733524800 | 5.0599999 | -0.01 | -0.20 | 5.0599999 | 5.1 | 5.04 | 80067 |
| 1733438400 | 5.07 | -0.01 | -0.20 | 5.04 | 5.12 | 5.04 | 104518 |
| 1733352000 | 5.08 | 0.01 | 0.20 | 5.09 | 5.13 | 5.03 | 95949 |
| 1733265600 | 5.07 | -0.02 | -0.39 | 5.0599999 | 5.1 | 5.05 | 49802 |
| 1733179200 | 5.09 | -0.08 | -1.55 | 5.12 | 5.14 | 5.09 | 28641 |
| 1732920000 | 5.17 | 0.06 | 1.17 | 5.1 | 5.19 | 5.1 | 70092 |
| 1732833600 | 5.11 | 0.01 | 0.20 | 5.1 | 5.15 | 5.1 | 31828 |
| 1732747200 | 5.1 | -0.06 | -1.16 | 5.11 | 5.22 | 5.1 | 70295 |
| 1732660800 | 5.16 | 0.03 | 0.58 | 5.1 | 5.18 | 5.09 | 38737 |
| 1732574400 | 5.13 | -0.1 | -1.91 | 5.11 | 5.2 | 5.09 | 63396 |
| 1732315200 | 5.23 | 0.21 | 4.18 | 5.03 | 5.25 | 5.0199999 | 413151 |
| 1732228800 | 5.0199999 | -0.02 | -0.40 | 5.04 | 5.0599999 | 5.0199999 | 165672 |
| 1732142400 | 5.04 | 0 | 0.00 | 5.04 | 5.0599999 | 5.0199999 | 302197 |
| 1732056000 | 5.04 | 0 | 0.00 | 5.03 | 5.08 | 5.03 | 207865 |
| 1731969600 | 5.04 | -0.01 | -0.20 | 5.03 | 5.08 | 5.0199999 | 264140 |
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
