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 | 0.05 | 1.08459869848 | 4.61 | 4.84 | 4.35 | 65571 | 4.61612292 | DR |
| 4 | 0.05 | 1.08459869848 | 4.61 | 4.99 | 4.35 | 43063 | 4.76475405 | DR |
| 12 | -0.58 | -11.0687022901 | 5.24 | 5.48 | 4.35 | 30433 | 4.92809047 | DR |
| 26 | -0.75 | -13.8632162662 | 5.41 | 6.07 | 4.35 | 35746 | 5.03648501 | DR |
| 52 | -0.94 | -16.7857142857 | 5.6 | 6.25 | 4.35 | 40202 | 5.39143165 | DR |
| 156 | -3.31 | -41.530740276 | 7.97 | 8.73 | 2.88 | 63017 | 6.0056175 | DR |
| 260 | 1.39 | 42.5076452599 | 3.27 | 15 | 1.8 | 125440 | 5.55469836 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735078200 | 4.66 | 0.01 | 0.13 | 4.55 | 4.66 | 4.55 | 29891 |
| 1734992400 | 4.654 | 0.22 | 5.06 | 4.62 | 4.84 | 4.62 | 173726 |
| 1734733200 | 4.43 | -0.09 | -1.99 | 4.49 | 4.5199999 | 4.35 | 25028 |
| 1734646800 | 4.5199999 | -0.03 | -0.66 | 4.61 | 4.61 | 4.5 | 33639 |
| 1734560940 | 4.55 | -0.09 | -1.94 | 4.6449999 | 4.6449999 | 4.54 | 34903 |
| 1734474360 | 4.64 | -0.09 | -1.90 | 4.48 | 4.65 | 4.48 | 31507 |
| 1734388140 | 4.73 | -0.05 | -1.05 | 4.61 | 4.73 | 4.61 | 21712 |
| 1734128940 | 4.78 | -0.07 | -1.44 | 4.67 | 4.85 | 4.67 | 20537 |
| 1734042480 | 4.85 | -0.1 | -2.02 | 4.865 | 4.871 | 4.8 | 11243 |
| 1733955900 | 4.95 | 0.14 | 2.80 | 4.855 | 4.95 | 4.8099999 | 4515 |
| 1733869200 | 4.815 | -0.1 | -2.03 | 4.88 | 4.88 | 4.7699999 | 14005 |
| 1733782800 | 4.915 | -0.02 | -0.41 | 4.94 | 4.99 | 4.88 | 23734 |
| 1733523600 | 4.9349999 | 0.04 | 0.92 | 4.94 | 4.99 | 4.88 | 8661 |
| 1733437500 | 4.89 | -0.06 | -1.21 | 4.85 | 4.91 | 4.85 | 151470 |
| 1733350980 | 4.95 | 0.12 | 2.48 | 4.855 | 4.95 | 4.83 | 108484 |
| 1733264700 | 4.83 | 0.02 | 0.42 | 4.84 | 4.86 | 4.75 | 27308 |
| 1733178180 | 4.8099999 | 0 | 0.07 | 4.759 | 4.86 | 4.71 | 50493 |
| 1732918200 | 4.8066 | 0.05 | 0.98 | 4.61 | 4.815 | 4.61 | 4271 |
| 1732746540 | 4.76 | -0.09 | -1.86 | 4.71 | 4.76 | 4.71 | 5987 |
| 1732660140 | 4.85 | -0.01 | -0.25 | 4.79 | 4.88 | 4.79 | 10647 |
| 1732573560 | 4.862 | 0.08 | 1.72 | 4.71 | 4.95 | 4.71 | 16272 |
| 1732314000 | 4.78 | -0.04 | -0.83 | 4.66 | 4.85 | 4.66 | 11253 |
| 1732227900 | 4.82 | 0.08 | 1.69 | 4.97 | 4.97 | 4.78 | 51687 |
| 1732141740 | 4.74 | -0.11 | -2.27 | 4.7699999 | 4.88 | 4.74 | 134535 |
| 1732054800 | 4.85 | 0.03 | 0.62 | 4.8381 | 4.88 | 4.8099999 | 12838 |
| 1731968640 | 4.82 | 0.04 | 0.75 | 4.7699999 | 4.82 | 4.72 | 29252 |
| 1731709260 | 4.784 | 0.06 | 1.33 | 4.97 | 4.97 | 4.76 | 23879 |
| 1731622800 | 4.721 | -0.12 | -2.46 | 4.715 | 4.735 | 4.7 | 9769 |
| 1731536760 | 4.84 | 0.05 | 1.04 | 4.7699999 | 4.91 | 4.7699999 | 20462 |
| 1731450480 | 4.79 | -0.11 | -2.24 | 4.79 | 4.85 | 4.79 | 9969 |
| 1731363600 | 4.9 | -0.2 | -3.83 | 4.84 | 5.03 | 4.84 | 16627 |
| 1731104400 | 5.095 | -0.14 | -2.58 | 5.055 | 5.25 | 4.95 | 32826 |
| 1731018540 | 5.23 | 0.19 | 3.77 | 5.19 | 5.25 | 5.05 | 16350 |
| 1730931600 | 5.04 | -0.16 | -3.08 | 5 | 5.08 | 4.9963 | 7651 |
| 1730845680 | 5.2 | 0.22 | 4.42 | 5.15 | 5.23 | 5.11 | 113609 |
| 1730759160 | 4.98 | -0.11 | -2.16 | 5 | 5.15 | 4.98 | 24978 |
| 1730496420 | 5.09 | -0.04 | -0.68 | 4.92 | 5.11 | 4.92 | 3681 |
| 1730409780 | 5.125 | -0.01 | -0.19 | 5.18 | 5.48 | 5.12 | 9690 |
| 1730323500 | 5.135 | -0.07 | -1.25 | 5.09 | 5.15 | 5.09 | 11616 |
| 1730237280 | 5.2 | -0.05 | -0.99 | 5.24 | 5.25 | 5.19 | 12043 |
| 1730150880 | 5.252 | -0.1 | -1.88 | 5.35 | 5.35 | 5.24 | 21111 |
| 1729891500 | 5.3525 | 0.1 | 1.95 | 5.3 | 5.38 | 5.25 | 6412 |
| 1729805160 | 5.25 | -0.03 | -0.57 | 5.35 | 5.35 | 5.24 | 7046 |
| 1729718940 | 5.28 | -0.09 | -1.68 | 5.36 | 5.36 | 5.25 | 3238 |
| 1729632300 | 5.37 | 0.07 | 1.36 | 5.35 | 5.37 | 5.26 | 35684 |
| 1729545600 | 5.298 | -0 | -0.04 | 5.1 | 5.3 | 5.1 | 45195 |
| 1729286400 | 5.3 | 0.07 | 1.34 | 5.23 | 5.37 | 5.23 | 2425 |
| 1729200000 | 5.23 | 0 | 0.00 | 5.2518 | 5.272 | 5.22 | 15385 |
| 1729113960 | 5.23 | 0.07 | 1.36 | 5.245 | 5.37 | 5.16 | 27700 |
| 1729027680 | 5.16 | -0.11 | -2.09 | 5.07 | 5.285 | 5.07 | 8999 |
| 1728941220 | 5.2699999 | 0.15 | 2.93 | 5.16 | 5.34 | 5.16 | 56603 |
| 1728681900 | 5.12 | 0.03 | 0.59 | 5.05 | 5.15 | 5.05 | 34343 |
| 1728595560 | 5.09 | -0.06 | -1.17 | 5.18 | 5.18 | 5.0199999 | 4213 |
| 1728508800 | 5.15 | 0.01 | 0.19 | 5.12 | 5.155 | 5.0599999 | 10175 |
| 1728422580 | 5.14 | -0.08 | -1.53 | 5.22 | 5.22 | 5.14 | 39726 |
| 1728336000 | 5.22 | 0.02 | 0.38 | 5.28 | 5.28 | 5.2 | 77135 |
| 1728077220 | 5.2 | 0 | 0.00 | 5.315 | 5.315 | 5.2 | 7970 |
| 1727990760 | 5.2 | 0.03 | 0.58 | 5.24 | 5.24 | 5.2 | 1008 |
| 1727904000 | 5.17 | -0.1 | -1.90 | 5.1 | 5.22 | 5.1 | 4707 |
| 1727818140 | 5.2699999 | 0.04 | 0.76 | 5.13 | 5.315 | 5.13 | 6486 |
| 1727731380 | 5.23 | -0.15 | -2.79 | 5.17 | 5.38 | 5.17 | 6023 |
| 1727472000 | 5.38 | 0.05 | 1.03 | 5.33 | 5.3825 | 5.3 | 5042 |
| 1727386200 | 5.325 | 0.03 | 0.47 | 5.24 | 5.325 | 5.24 | 7180 |
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
