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 | -2.03562340967 | 3.93 | 4.004 | 3.72 | 32024 | 3.90304659 | CS |
| 4 | -0.102 | -2.58097165992 | 3.952 | 4.02 | 3.62 | 96253 | 3.88753231 | CS |
| 12 | -0.247 | -6.02880156212 | 4.097 | 4.316 | 3.62 | 38875 | 3.92065124 | CS |
| 26 | -0.022 | -0.568181818182 | 3.872 | 4.316 | 3.607 | 23229 | 3.92115014 | CS |
| 52 | 0.459 | 13.5358301386 | 3.391 | 4.316 | 2.75 | 49273 | 3.62161267 | CS |
| 156 | 0.94 | 32.3024054983 | 2.91 | 4.316 | 2.57 | 54702 | 3.38927013 | CS |
| 260 | 0.84 | 27.9069767442 | 3.01 | 4.316 | 1.9693 | 43968 | 3.30184926 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733264700 | 3.87 | -0.1 | -2.57 | 3.858 | 3.966 | 3.765 | 18890 |
| 1733178180 | 3.972 | 0.08 | 2.11 | 3.932 | 3.972 | 3.748 | 24988 |
| 1732918200 | 3.89 | 0 | 0.00 | 3.939 | 4.0039999 | 3.78 | 22321 |
| 1732746540 | 3.89 | 0.1 | 2.64 | 3.93 | 3.932 | 3.77 | 61897 |
| 1732660140 | 3.79 | -0.06 | -1.56 | 3.765 | 3.934 | 3.726 | 19048 |
| 1732573560 | 3.85 | 0.06 | 1.58 | 3.772 | 3.948 | 3.7 | 7578 |
| 1732314000 | 3.79 | -0.1 | -2.65 | 3.679 | 3.883 | 3.658 | 34181 |
| 1732227900 | 3.893 | 0.16 | 4.37 | 3.721 | 3.893 | 3.677 | 9628 |
| 1732141740 | 3.73 | -0.02 | -0.53 | 3.68 | 3.921 | 3.653 | 16935 |
| 1732054800 | 3.75 | -0.02 | -0.53 | 3.839 | 3.893 | 3.671 | 51682 |
| 1731968640 | 3.77 | 0 | 0.13 | 3.667 | 3.825 | 3.625 | 5893 |
| 1731709260 | 3.765 | -0.01 | -0.13 | 3.87 | 3.876 | 3.63 | 10914 |
| 1731622800 | 3.77 | 0.03 | 0.80 | 3.672 | 3.86 | 3.62 | 8532 |
| 1731536760 | 3.74 | -0.04 | -1.06 | 3.862 | 3.862 | 3.654 | 4303 |
| 1731450480 | 3.78 | -0.01 | -0.29 | 3.72 | 3.88 | 3.664 | 7552 |
| 1731363600 | 3.791 | -0.07 | -1.79 | 3.791 | 3.959 | 3.791 | 5615 |
| 1731104400 | 3.86 | 0.01 | 0.26 | 4.0119999 | 4.018 | 3.76 | 9212 |
| 1731018540 | 3.85 | -0.05 | -1.28 | 3.908 | 4.0119999 | 3.796 | 6693 |
| 1730931600 | 3.9 | -0.01 | -0.26 | 3.952 | 4.0199999 | 3.808 | 1502946 |
| 1730845680 | 3.91 | 0.08 | 1.96 | 3.87 | 4.106 | 3.834 | 9477 |
| 1730759160 | 3.835 | -0.08 | -1.92 | 4.095 | 4.115 | 3.835 | 6959 |
| 1730496420 | 3.91 | 0.04 | 1.03 | 3.873 | 4.119 | 3.871 | 5524 |
| 1730409780 | 3.87 | 0.04 | 0.94 | 3.82 | 4.057 | 3.793 | 14499 |
| 1730323500 | 3.834 | -0.16 | -3.91 | 4.03 | 4.106 | 3.834 | 8878 |
| 1730237280 | 3.99 | -0.07 | -1.72 | 4.13 | 4.202 | 3.898 | 4749 |
| 1730150880 | 4.0599999 | -0.16 | -3.72 | 4.103 | 4.103 | 4.0599999 | 1176 |
| 1729891500 | 4.217 | 0.01 | 0.21 | 3.989 | 4.222 | 3.953 | 36919 |
| 1729805160 | 4.208 | 0.21 | 5.20 | 4.132 | 4.208 | 3.952 | 4484 |
| 1729718940 | 4 | -0.07 | -1.72 | 4.081 | 4.082 | 3.911 | 8081 |
| 1729632300 | 4.07 | -0.01 | -0.25 | 3.97 | 4.206 | 3.934 | 22061 |
| 1729545600 | 4.08 | -0.08 | -1.92 | 4.187 | 4.242 | 4.018 | 12672 |
| 1729286400 | 4.16 | 0.17 | 4.16 | 4.184 | 4.259 | 4.002 | 7168 |
| 1729200000 | 3.994 | -0.15 | -3.53 | 4.226 | 4.266 | 3.994 | 4200 |
| 1729113960 | 4.14 | -0.13 | -3.14 | 4.182 | 4.258 | 4.002 | 3435 |
| 1729027680 | 4.274 | 0.05 | 1.26 | 4.247 | 4.274 | 3.94 | 11336 |
| 1728941220 | 4.221 | 0.17 | 4.22 | 3.971 | 4.221 | 3.971 | 3410 |
| 1728681900 | 4.05 | 0.05 | 1.25 | 4.191 | 4.214 | 3.89 | 3739 |
| 1728595560 | 4 | 0.13 | 3.44 | 3.94 | 4.3019999 | 3.9 | 3211 |
| 1728508800 | 3.867 | -0.17 | -4.28 | 3.867 | 4.163 | 3.867 | 37327 |
| 1728422580 | 4.04 | 0.03 | 0.75 | 4.103 | 4.179 | 3.922 | 2742 |
| 1728336000 | 4.01 | 0.16 | 4.16 | 3.923 | 4.165 | 3.885 | 6654 |
| 1728077220 | 3.85 | -0.11 | -2.78 | 4.031 | 4.109 | 3.85 | 11216 |
| 1727990760 | 3.96 | -0.02 | -0.50 | 4.18 | 4.18 | 3.867 | 6291 |
| 1727904000 | 3.98 | -0.08 | -1.97 | 3.947 | 4.083 | 3.938 | 17091 |
| 1727818140 | 4.0599999 | 0 | 0.00 | 4.141 | 4.141 | 3.962 | 21986 |
| 1727731380 | 4.0599999 | -0.01 | -0.25 | 4.181 | 4.256 | 3.984 | 6487 |
| 1727472000 | 4.07 | 0.06 | 1.47 | 4.18 | 4.258 | 4.002 | 8849 |
| 1727386200 | 4.011 | -0.04 | -0.96 | 4.18 | 4.259 | 3.98 | 3316 |
| 1727299200 | 4.05 | -0.05 | -1.22 | 4.241 | 4.241 | 3.93 | 10241 |
| 1727212800 | 4.1 | 0.07 | 1.74 | 4.13 | 4.204 | 3.916 | 3283 |
| 1727126940 | 4.03 | 0.01 | 0.25 | 4.157 | 4.157 | 3.926 | 2736 |
| 1726867200 | 4.0199999 | -0.03 | -0.74 | 4.131 | 4.206 | 3.934 | 37706 |
| 1726781220 | 4.05 | -0.07 | -1.70 | 4.13 | 4.206 | 3.934 | 5241 |
| 1726694460 | 4.12 | 0.08 | 1.98 | 4.18 | 4.256 | 4.0199999 | 1821 |
| 1726608240 | 4.04 | -0.08 | -1.94 | 4.23 | 4.23 | 4.034 | 2437 |
| 1726521720 | 4.12 | -0.03 | -0.72 | 4.239 | 4.239 | 4.071 | 13309 |
| 1726262940 | 4.15 | 0.04 | 0.97 | 4.248 | 4.316 | 4.01 | 71647 |
| 1726176540 | 4.11 | 0 | 0.00 | 4.1849999 | 4.26 | 3.99 | 19700 |
| 1726090140 | 4.11 | 0 | 0.00 | 4.097 | 4.3099999 | 4.07 | 2752 |
| 1726003500 | 4.11 | -0.08 | -1.91 | 4.232 | 4.232 | 4.07 | 8381 |
| 1725917160 | 4.19 | 0.05 | 1.21 | 4.14 | 4.24 | 4.071 | 9399 |
| 1725658020 | 4.14 | 0 | 0.00 | 4.236 | 4.236 | 4.061 | 6192 |
| 1725571440 | 4.14 | 0.08 | 1.97 | 4.234 | 4.311 | 4.079 | 6306 |
| 1725485040 | 4.0599999 | -0.15 | -3.63 | 4.13 | 4.202 | 3.898 | 12913 |
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
