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 | 0.07 | 1.25223613596 | 5.59 | 6.1 | 5.48 | 304322 | 5.90889892 | CS |
| 4 | -0.06 | -1.04895104895 | 5.72 | 6.25 | 5 | 226179 | 5.65472176 | CS |
| 12 | 0.99 | 21.199143469 | 4.67 | 6.25 | 4.35 | 173759 | 5.50202587 | CS |
| 26 | 2.88 | 103.597122302 | 2.78 | 6.25 | 2.5 | 183569 | 4.58153326 | CS |
| 52 | 4 | 240.963855422 | 1.66 | 6.25 | 1.38 | 182500 | 3.31494437 | CS |
| 156 | 5.16 | 1032 | 0.5 | 6.25 | 0.2 | 127579 | 2.05003614 | CS |
| 260 | 5.16 | 1032 | 0.5 | 6.25 | 0.2 | 99697 | 1.99602074 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742593200 | 5.66 | -0.26 | -4.39 | 5.89 | 5.89 | 5.64 | 112987 |
| 1742506800 | 5.92 | 0.03 | 0.51 | 5.93 | 5.95 | 5.72 | 79655 |
| 1742420400 | 5.89 | -0.19 | -3.13 | 6.05 | 6.1 | 5.84 | 206408 |
| 1742334000 | 6.08 | 0.34 | 5.92 | 5.8 | 6.08 | 5.79 | 725452 |
| 1742247600 | 5.74 | 0.24 | 4.36 | 5.55 | 5.75 | 5.55 | 364453 |
| 1741988400 | 5.5 | -0.05 | -0.90 | 5.59 | 5.63 | 5.48 | 145643 |
| 1741902000 | 5.55 | 0.15 | 2.78 | 5.38 | 5.6 | 5.3099999 | 291556 |
| 1741815600 | 5.4 | 0.21 | 4.05 | 5.19 | 5.4 | 5.19 | 220924 |
| 1741729200 | 5.19 | 0.09 | 1.76 | 5.16 | 5.45 | 5.15 | 225814 |
| 1741642800 | 5.1 | -0.33 | -6.08 | 5.38 | 5.4 | 5 | 181611 |
| 1741387200 | 5.43 | 0.19 | 3.63 | 5.29 | 5.48 | 5.25 | 188747 |
| 1741300800 | 5.24 | -0.26 | -4.73 | 5.5 | 5.5 | 5.23 | 118216 |
| 1741214400 | 5.5 | 0.05 | 0.92 | 5.47 | 5.62 | 5.37 | 225472 |
| 1741128000 | 5.45 | -0.21 | -3.71 | 5.65 | 5.65 | 5.33 | 243168 |
| 1741041600 | 5.66 | -0.02 | -0.35 | 5.68 | 5.85 | 5.58 | 59037 |
| 1740782400 | 5.68 | 0.05 | 0.89 | 5.58 | 5.74 | 5.45 | 101829 |
| 1740696000 | 5.63 | -0.12 | -2.09 | 5.74 | 5.76 | 5.51 | 615755 |
| 1740609600 | 5.75 | 0 | 0.00 | 5.76 | 5.84 | 5.68 | 85929 |
| 1740523200 | 5.75 | -0.07 | -1.20 | 5.8 | 5.85 | 5.6 | 109038 |
| 1740436800 | 5.82 | -0.08 | -1.36 | 5.95 | 6.01 | 5.75 | 81686 |
| 1740177600 | 5.9 | 0.15 | 2.61 | 5.72 | 6.25 | 5.61 | 253187 |
| 1740091200 | 5.75 | 0.35 | 6.48 | 5.51 | 5.8099999 | 5.51 | 647073 |
| 1740004800 | 5.4 | 0.06 | 1.12 | 5.34 | 5.57 | 5.25 | 112514 |
| 1739918400 | 5.34 | 0.1 | 1.91 | 5.3 | 5.45 | 5.25 | 138899 |
| 1739572800 | 5.24 | -0.12 | -2.24 | 5.36 | 5.36 | 5.13 | 174289 |
| 1739486400 | 5.36 | 0.06 | 1.13 | 5.29 | 5.36 | 5.2 | 124204 |
| 1739400000 | 5.3 | 0.05 | 0.95 | 5.28 | 5.32 | 5.16 | 84285 |
| 1739313600 | 5.25 | -0.1 | -1.87 | 5.3099999 | 5.36 | 5.25 | 194774 |
| 1739227200 | 5.35 | -0.01 | -0.19 | 5.35 | 5.5 | 5.22 | 77223 |
| 1738968000 | 5.36 | -0.09 | -1.65 | 5.44 | 5.55 | 5.36 | 103421 |
| 1738881600 | 5.45 | 0 | 0.00 | 5.45 | 5.5 | 5.36 | 54302 |
| 1738795200 | 5.45 | -0.31 | -5.38 | 5.7 | 5.75 | 5.42 | 183717 |
| 1738708800 | 5.76 | 0.05 | 0.88 | 5.75 | 5.85 | 5.64 | 103662 |
| 1738622400 | 5.71 | 0.01 | 0.18 | 5.73 | 5.8 | 5.45 | 85320 |
| 1738363200 | 5.7 | -0.04 | -0.70 | 5.72 | 5.82 | 5.55 | 106117 |
| 1738276800 | 5.74 | 0.79 | 15.96 | 5 | 5.74 | 5 | 198245 |
| 1738190400 | 4.95 | 0.14 | 2.91 | 4.8 | 5 | 4.8 | 205382 |
| 1738104000 | 4.8099999 | -0.04 | -0.82 | 4.7699999 | 4.9 | 4.57 | 163898 |
| 1738017600 | 4.85 | -0.06 | -1.22 | 5 | 5 | 4.75 | 147334 |
| 1737758400 | 4.91 | -0.17 | -3.35 | 5.0599999 | 5.15 | 4.8 | 151087 |
| 1737672000 | 5.08 | -0.04 | -0.78 | 5.15 | 5.15 | 5.01 | 73618 |
| 1737585600 | 5.12 | 0.17 | 3.43 | 4.95 | 5.2 | 4.95 | 80114 |
| 1737499200 | 4.95 | -0.05 | -1.00 | 5.01 | 5.15 | 4.85 | 160743 |
| 1737412800 | 5 | -0.18 | -3.47 | 5.08 | 5.21 | 4.9 | 173511 |
| 1737153600 | 5.18 | -0.22 | -4.07 | 5.49 | 5.49 | 5.18 | 57560 |
| 1737067200 | 5.4 | 0.06 | 1.12 | 5.33 | 5.57 | 5.3 | 73437 |
| 1736980800 | 5.34 | -0.33 | -5.82 | 5.82 | 5.82 | 5.34 | 157327 |
| 1736894400 | 5.67 | 0.07 | 1.25 | 5.6 | 5.8 | 5.6 | 157202 |
| 1736808000 | 5.6 | -0.06 | -1.06 | 5.68 | 5.68 | 5.5 | 79540 |
| 1736548800 | 5.66 | -0.09 | -1.57 | 5.76 | 5.76 | 5.62 | 165405 |
| 1736462400 | 5.75 | -0.14 | -2.38 | 5.82 | 5.89 | 5.73 | 68266 |
| 1736376000 | 5.89 | 0.11 | 1.90 | 5.8 | 5.95 | 5.71 | 182084 |
| 1736289600 | 5.78 | 0.06 | 1.05 | 5.7 | 5.88 | 5.55 | 150398 |
| 1736203200 | 5.72 | 0.31 | 5.73 | 5.45 | 5.79 | 5.32 | 281415 |
| 1735944000 | 5.41 | 0.34 | 6.71 | 5.07 | 5.44 | 5 | 255227 |
| 1735857600 | 5.07 | 0.42 | 9.03 | 4.69 | 5.1 | 4.69 | 152240 |
| 1735684800 | 4.65 | 0.2 | 4.49 | 4.45 | 4.7 | 4.45 | 39265 |
| 1735598400 | 4.45 | -0.1 | -2.20 | 4.55 | 4.55 | 4.35 | 64875 |
| 1735339200 | 4.55 | 0 | 0.00 | 4.67 | 4.67 | 4.47 | 126446 |
| 1735069200 | 4.55 | 0.1 | 2.25 | 4.48 | 4.65 | 4.43 | 45220 |
| 1734993600 | 4.45 | -0.05 | -1.11 | 4.5 | 4.5 | 4.35 | 59305 |
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
