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 | 0.39 | 7.78443113772 | 5.01 | 5.71 | 4.96 | 279220 | 5.33182567 | CS |
| 4 | 0.15 | 2.85714285714 | 5.25 | 5.76 | 4.83 | 189519 | 5.24164546 | CS |
| 12 | 0.73 | 15.6316916488 | 4.67 | 6.12 | 4.1 | 198791 | 5.29123854 | CS |
| 26 | -1.2 | -18.1818181818 | 6.6 | 6.75 | 4.1 | 183001 | 5.31640571 | CS |
| 52 | 0.16 | 3.0534351145 | 5.24 | 6.91 | 4.1 | 204055 | 5.59248964 | CS |
| 156 | 3.49 | 182.722513089 | 1.91 | 6.91 | 0.97 | 313981 | 2.91238699 | CS |
| 260 | 5.27 | 4053.84615385 | 0.13 | 6.91 | 0.075 | 331798 | 2.04862658 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732315200 | 5.4 | -0.15 | -2.70 | 5.49 | 5.5199999 | 5.13 | 350715 |
| 1732228800 | 5.55 | 0.16 | 2.97 | 5.3099999 | 5.55 | 5.29 | 265221 |
| 1732142400 | 5.39 | -0.11 | -2.00 | 5.59 | 5.59 | 5.28 | 164939 |
| 1732056000 | 5.5 | 0.22 | 4.17 | 5.39 | 5.5199999 | 5.28 | 263344 |
| 1731969600 | 5.28 | 0.22 | 4.35 | 5.13 | 5.71 | 5.13 | 360165 |
| 1731710400 | 5.0599999 | 0.08 | 1.61 | 5.01 | 5.51 | 4.96 | 342431 |
| 1731624000 | 4.98 | 0.03 | 0.61 | 4.86 | 5.14 | 4.84 | 260424 |
| 1731537600 | 4.95 | 0.01 | 0.20 | 5.21 | 5.29 | 4.85 | 275735 |
| 1731451200 | 4.94 | -0.27 | -5.18 | 5.18 | 5.21 | 4.88 | 139590 |
| 1731364800 | 5.21 | -0.07 | -1.33 | 5.21 | 5.24 | 5.0599999 | 81596 |
| 1731105600 | 5.28 | 0.13 | 2.52 | 5.24 | 5.28 | 5.08 | 73144 |
| 1731019200 | 5.15 | 0.01 | 0.19 | 5.14 | 5.36 | 5.13 | 194690 |
| 1730932800 | 5.14 | 0.27 | 5.54 | 5.15 | 5.3 | 4.83 | 180701 |
| 1730846400 | 4.87 | -0.17 | -3.37 | 5.19 | 5.19 | 4.85 | 197553 |
| 1730760000 | 5.04 | -0.27 | -5.08 | 5.23 | 5.23 | 4.92 | 209464 |
| 1730497200 | 5.3099999 | -0.19 | -3.45 | 5.39 | 5.53 | 5.2699999 | 147835 |
| 1730410800 | 5.5 | 0.01 | 0.18 | 5.46 | 5.53 | 5.29 | 108984 |
| 1730324400 | 5.49 | -0.08 | -1.44 | 5.51 | 5.6 | 5.46 | 64527 |
| 1730238000 | 5.57 | 0.01 | 0.18 | 5.51 | 5.57 | 5.46 | 91731 |
| 1730151600 | 5.5599999 | -0.06 | -1.07 | 5.5 | 5.59 | 5.44 | 122526 |
| 1729892400 | 5.62 | -0.06 | -1.06 | 5.25 | 5.76 | 5.25 | 245778 |
| 1729806000 | 5.68 | 0.18 | 3.27 | 5.57 | 5.68 | 5.44 | 74891 |
| 1729719600 | 5.5 | -0.43 | -7.25 | 5.89 | 5.89 | 5.48 | 198761 |
| 1729633200 | 5.93 | -0.02 | -0.34 | 5.89 | 5.95 | 5.64 | 141322 |
| 1729546800 | 5.95 | -0.11 | -1.82 | 6.08 | 6.12 | 5.8 | 216114 |
| 1729287600 | 6.0599999 | 0.21 | 3.59 | 5.86 | 6.08 | 5.78 | 223804 |
| 1729201200 | 5.85 | 0.24 | 4.28 | 5.82 | 5.95 | 5.78 | 302043 |
| 1729114800 | 5.61 | 0.17 | 3.13 | 5.58 | 5.88 | 5.55 | 402189 |
| 1729028400 | 5.44 | -0.22 | -3.89 | 5.6 | 5.61 | 5.43 | 163449 |
| 1728682800 | 5.66 | 0.35 | 6.59 | 5.43 | 5.66 | 5.38 | 173012 |
| 1728596400 | 5.3099999 | -0.19 | -3.45 | 5.37 | 5.42 | 5.3099999 | 117435 |
| 1728510000 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1728423600 | 5.5 | -0.14 | -2.48 | 5.63 | 5.65 | 5.46 | 172976 |
| 1728337200 | 5.64 | -0.25 | -4.24 | 5.82 | 5.86 | 5.57 | 166423 |
| 1728078000 | 5.89 | 0.18 | 3.15 | 5.71 | 5.98 | 5.71 | 153678 |
| 1727991600 | 5.71 | -0.1 | -1.72 | 5.82 | 5.96 | 5.71 | 103766 |
| 1727905200 | 5.8099999 | 0.27 | 4.87 | 5.59 | 5.8099999 | 5.59 | 127759 |
| 1727818800 | 5.54 | 0.03 | 0.54 | 5.43 | 5.61 | 5.42 | 97530 |
| 1727732400 | 5.51 | 0 | 0.00 | 5.51 | 5.51 | 5.51 | 0 |
| 1727473200 | 5.51 | -0.23 | -4.01 | 5.73 | 5.8 | 5.5 | 205507 |
| 1727386800 | 5.74 | -0.04 | -0.69 | 5.8 | 5.85 | 5.71 | 390748 |
| 1727300400 | 5.78 | -0.02 | -0.34 | 5.71 | 5.82 | 5.66 | 162948 |
| 1727214000 | 5.8 | 0.18 | 3.20 | 5.7699999 | 5.91 | 5.73 | 282189 |
| 1727127600 | 5.62 | 0.63 | 12.63 | 5.2 | 5.7699999 | 5.2 | 376354 |
| 1726868400 | 4.99 | 0.11 | 2.25 | 5.15 | 5.25 | 4.99 | 245133 |
| 1726782000 | 4.88 | 0.21 | 4.50 | 4.84 | 4.99 | 4.83 | 149669 |
| 1726695600 | 4.67 | -0.21 | -4.30 | 4.9 | 4.93 | 4.64 | 303246 |
| 1726609200 | 4.88 | -0.17 | -3.37 | 4.96 | 5.05 | 4.82 | 187732 |
| 1726522800 | 5.05 | -0.09 | -1.75 | 5.12 | 5.12 | 4.85 | 247672 |
| 1726263600 | 5.14 | 0.09 | 1.78 | 5.17 | 5.17 | 4.83 | 128449 |
| 1726177200 | 5.05 | 0.05 | 1.00 | 5 | 5.22 | 4.98 | 192481 |
| 1726090800 | 5 | 0.67 | 15.47 | 4.46 | 5 | 4.46 | 175452 |
| 1726004400 | 4.33 | 0 | 0.00 | 4.33 | 4.33 | 4.33 | 0 |
| 1725918000 | 4.33 | 0.11 | 2.61 | 4.3 | 4.44 | 4.2699999 | 92995 |
| 1725658800 | 4.22 | -0.15 | -3.43 | 4.41 | 4.41 | 4.1 | 183543 |
| 1725572400 | 4.37 | 0.05 | 1.16 | 4.37 | 4.5 | 4.37 | 82752 |
| 1725486000 | 4.32 | -0.14 | -3.14 | 4.3 | 4.57 | 4.3 | 156185 |
| 1725399600 | 4.46 | -0.37 | -7.66 | 4.83 | 4.83 | 4.33 | 342704 |
| 1725054000 | 4.83 | 0.16 | 3.43 | 4.67 | 4.95 | 4.67 | 402239 |
| 1724967600 | 4.67 | -0.2 | -4.11 | 4.74 | 4.86 | 4.51 | 329785 |
| 1724881200 | 4.87 | -0.04 | -0.81 | 4.85 | 4.95 | 4.78 | 120896 |
| 1724794800 | 4.91 | 0.02 | 0.41 | 4.9 | 5.04 | 4.7 | 158697 |
| 1724708400 | 4.89 | -0.01 | -0.20 | 5.08 | 5.2 | 4.89 | 219091 |
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
