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 | 0.08 | 1.46788990826 | 5.45 | 5.8 | 5 | 176606 | 5.36379324 | CS |
| 4 | 0.13 | 2.40740740741 | 5.4 | 6 | 4.8 | 140278 | 5.39603253 | CS |
| 12 | 1.53 | 38.25 | 4 | 7.5 | 3.57 | 186121 | 5.5809998 | CS |
| 26 | 2.54 | 84.9498327759 | 2.99 | 7.5 | 2.24 | 143030 | 4.85232825 | CS |
| 52 | 3.93 | 245.625 | 1.6 | 7.5 | 1.01 | 129395 | 3.63333618 | CS |
| 156 | 4.57 | 476.041666667 | 0.96 | 13.65 | 0.73 | 77699 | 3.3984529 | CS |
| 260 | 5.155 | 1374.66666667 | 0.375 | 13.65 | 0.225 | 193290 | 1.45443507 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732142400 | 5.46 | -0.19 | -3.36 | 5.65 | 5.75 | 5.37 | 116427 |
| 1732056000 | 5.65 | 0.54 | 10.57 | 5.15 | 5.8 | 5.12 | 275206 |
| 1731969600 | 5.11 | -0.01 | -0.20 | 5.3099999 | 5.35 | 5.05 | 162291 |
| 1731710400 | 5.12 | -0.27 | -5.01 | 5.2699999 | 5.33 | 5 | 212605 |
| 1731624000 | 5.39 | 0 | 0.00 | 5.45 | 5.6 | 5.26 | 116502 |
| 1731537600 | 5.39 | -0.18 | -3.23 | 5.47 | 5.5599999 | 5.3099999 | 83993 |
| 1731451200 | 5.57 | 0.2 | 3.72 | 5.29 | 5.64 | 5.28 | 116846 |
| 1731364800 | 5.37 | -0.35 | -6.12 | 5.47 | 5.6 | 5.22 | 202928 |
| 1731105600 | 5.72 | -0.13 | -2.22 | 6 | 6 | 5.48 | 158955 |
| 1731019200 | 5.85 | 0.61 | 11.64 | 5.4 | 5.9 | 5.37 | 263357 |
| 1730932800 | 5.24 | 0.2 | 3.97 | 5.05 | 5.29 | 5.05 | 90680 |
| 1730846400 | 5.04 | -0.05 | -0.98 | 4.99 | 5.12 | 4.91 | 100396 |
| 1730760000 | 5.09 | -0.05 | -0.97 | 5.1 | 5.11 | 4.8 | 157140 |
| 1730497200 | 5.14 | -0.1 | -1.91 | 5.4 | 5.4 | 5.11 | 69523 |
| 1730410800 | 5.24 | -0.14 | -2.60 | 5.45 | 5.45 | 5.11 | 114443 |
| 1730324400 | 5.38 | 0.14 | 2.67 | 5.24 | 5.5599999 | 5.21 | 129471 |
| 1730238000 | 5.24 | -0.04 | -0.76 | 5.34 | 5.34 | 5.1 | 108799 |
| 1730151600 | 5.28 | -0.07 | -1.31 | 5.49 | 5.49 | 5.2699999 | 61365 |
| 1729892400 | 5.35 | -0.12 | -2.19 | 5.59 | 5.7 | 5.32 | 140696 |
| 1729806000 | 5.47 | 0.15 | 2.82 | 5.4 | 5.61 | 5.35 | 123941 |
| 1729719600 | 5.32 | -0.15 | -2.74 | 5.47 | 5.47 | 5.16 | 155841 |
| 1729633200 | 5.47 | -0.07 | -1.26 | 5.54 | 5.55 | 5.2699999 | 167679 |
| 1729546800 | 5.54 | -0.05 | -0.89 | 5.73 | 5.75 | 5.44 | 104787 |
| 1729287600 | 5.59 | -0.07 | -1.24 | 5.74 | 5.86 | 5.5 | 117078 |
| 1729201200 | 5.66 | -0.04 | -0.70 | 5.97 | 6.1 | 5.3 | 308807 |
| 1729114800 | 5.7 | 0.63 | 12.43 | 5.18 | 5.75 | 5.07 | 209502 |
| 1729028400 | 5.07 | -0.28 | -5.23 | 5.2699999 | 5.2699999 | 5.03 | 205611 |
| 1728682800 | 5.35 | 0.04 | 0.75 | 5.4 | 5.42 | 5.0599999 | 184214 |
| 1728596400 | 5.3099999 | -0.5 | -8.61 | 5.4 | 5.4 | 5.09 | 159872 |
| 1728510000 | 5.8099999 | 0 | 0.00 | 5.8099999 | 5.8099999 | 5.8099999 | 0 |
| 1728423600 | 5.8099999 | -0.28 | -4.60 | 6.15 | 6.15 | 5.7 | 195087 |
| 1728337200 | 6.09 | 0.01 | 0.16 | 6.11 | 6.42 | 5.94 | 256483 |
| 1728078000 | 6.08 | 0.19 | 3.23 | 6.03 | 6.5 | 5.9 | 215382 |
| 1727991600 | 5.89 | -0.1 | -1.67 | 6 | 6.0599999 | 5.79 | 117470 |
| 1727905200 | 5.99 | -0.13 | -2.12 | 6.21 | 6.21 | 5.88 | 56849 |
| 1727818800 | 6.12 | 0.2 | 3.38 | 6.23 | 6.6 | 5.79 | 238383 |
| 1727732400 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
| 1727473200 | 5.92 | -0.17 | -2.79 | 6.1 | 6.7 | 5.74 | 263945 |
| 1727386800 | 6.09 | -0.14 | -2.25 | 5.86 | 6.33 | 5.35 | 314484 |
| 1727300400 | 6.23 | -0.15 | -2.35 | 6.5 | 7.19 | 6.03 | 880926 |
| 1727214000 | 6.38 | 0.42 | 7.05 | 6.12 | 7.5 | 5.82 | 1197742 |
| 1727127600 | 5.96 | 1.71 | 40.24 | 4.75 | 6.08 | 4.6 | 882697 |
| 1726868400 | 4.25 | -0.04 | -0.93 | 4.42 | 4.42 | 4.1 | 112163 |
| 1726782000 | 4.29 | 0.13 | 3.13 | 4.51 | 4.57 | 4.22 | 161859 |
| 1726695600 | 4.16 | -0.05 | -1.19 | 4.3 | 4.3 | 4.07 | 62640 |
| 1726609200 | 4.21 | -0.09 | -2.09 | 4.28 | 4.8 | 4.12 | 171624 |
| 1726522800 | 4.3 | 0.12 | 2.87 | 4.26 | 4.32 | 4.14 | 43337 |
| 1726263600 | 4.18 | 0.04 | 0.97 | 4.1 | 4.2 | 4.1 | 49164 |
| 1726177200 | 4.14 | 0.06 | 1.47 | 4.03 | 4.18 | 3.96 | 84823 |
| 1726090800 | 4.08 | 0.07 | 1.75 | 3.83 | 4.1 | 3.83 | 36175 |
| 1726004400 | 4.01 | 0 | 0.00 | 4.01 | 4.01 | 4.01 | 0 |
| 1725918000 | 4.01 | 0.26 | 6.93 | 3.75 | 4.01 | 3.75 | 53156 |
| 1725658800 | 3.75 | -0.22 | -5.54 | 3.97 | 3.97 | 3.57 | 127767 |
| 1725572400 | 3.97 | 0 | 0.00 | 3.98 | 4.01 | 3.85 | 47149 |
| 1725486000 | 3.97 | -0.06 | -1.49 | 3.92 | 4.05 | 3.84 | 64587 |
| 1725399600 | 4.03 | -0.2 | -4.73 | 4.29 | 4.3 | 3.93 | 76938 |
| 1725054000 | 4.23 | 0.06 | 1.44 | 4.19 | 4.44 | 4.04 | 95848 |
| 1724967600 | 4.17 | 0.23 | 5.84 | 4 | 4.17 | 3.86 | 62132 |
| 1724881200 | 3.94 | -0.17 | -4.14 | 4.12 | 4.12 | 3.81 | 84946 |
| 1724794800 | 4.11 | -0.16 | -3.75 | 4.2699999 | 4.2699999 | 3.96 | 111219 |
| 1724708400 | 4.2699999 | -0.02 | -0.47 | 4.35 | 4.4 | 4.24 | 62770 |
| 1724449200 | 4.29 | 0.13 | 3.13 | 4.2 | 4.4 | 4.14 | 61094 |
| 1724362800 | 4.16 | -0.2 | -4.59 | 4.4 | 4.4 | 4.16 | 36992 |
| 1724276400 | 4.36 | 0.01 | 0.23 | 4.49 | 4.5 | 4.16 | 103545 |
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
