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 | 0 | 4.6 | 4.6 | 4.6 | 826 | 4.6 | CS |
| 4 | 0.3 | 6.97674418605 | 4.3 | 4.7 | 4.3 | 1076 | 4.42849107 | CS |
| 12 | 0.07 | 1.54525386313 | 4.53 | 5.25 | 4.1 | 6378 | 4.31783233 | CS |
| 26 | -0.12 | -2.54237288136 | 4.72 | 5.25 | 4.1 | 4386 | 4.34555927 | CS |
| 52 | 0.05 | 1.0989010989 | 4.55 | 5.25 | 4.1 | 3154 | 4.367734 | CS |
| 156 | -1.4 | -23.3333333333 | 6 | 6.9 | 4.1 | 2313 | 4.67962273 | CS |
| 260 | -1.65 | -26.4 | 6.25 | 6.9 | 4.1 | 3756 | 4.88568578 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732659900 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732573500 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732314300 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732227900 | 4.6 | 0.2 | 4.55 | 4.6 | 4.6 | 4.6 | 826 |
| 1732141200 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1732054800 | 4.4 | -0.05 | -1.12 | 4.4 | 4.4 | 4.4 | 480 |
| 1731968640 | 4.45 | 0.1 | 2.30 | 4.45 | 4.45 | 4.45 | 750 |
| 1731709200 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1731622800 | 4.35 | -0.11 | -2.52 | 4.64 | 4.64 | 4.35 | 400 |
| 1731536880 | 4.4625 | 0 | 0.00 | 4.4625 | 4.4625 | 4.4625 | 0 |
| 1731450480 | 4.4625 | -0.24 | -5.05 | 4.54 | 4.6 | 4.4625 | 700 |
| 1731363600 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731104400 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1731018000 | 4.7 | 0 | 0.00 | 4.7 | 4.7 | 4.7 | 0 |
| 1730931600 | 4.7 | 0.2 | 4.44 | 4.7 | 4.7 | 4.7 | 100 |
| 1730845680 | 4.5 | 0 | 0.00 | 4.48 | 4.5 | 4.48 | 500 |
| 1730755620 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730496420 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 1100 |
| 1730409780 | 4.5 | 0.2 | 4.65 | 4.44 | 4.5 | 4.42 | 2400 |
| 1730323500 | 4.3 | -0.01 | -0.12 | 4.3 | 4.3 | 4.3 | 3500 |
| 1730237280 | 4.305 | 0.15 | 3.73 | 4.1 | 4.305 | 4.1 | 3289 |
| 1730150880 | 4.15 | -0.16 | -3.71 | 4.41 | 4.5 | 4.15 | 49456 |
| 1729891500 | 4.3099999 | -0.34 | -7.31 | 4.53 | 4.53 | 4.3099999 | 60781 |
| 1729805160 | 4.65 | -0.12 | -2.57 | 4.7 | 4.7 | 4.65 | 7100 |
| 1729718940 | 4.7725 | 0.07 | 1.54 | 4.7725 | 4.7725 | 4.7725 | 200 |
| 1729632300 | 4.7 | -0.04 | -0.84 | 4.7 | 4.7 | 4.7 | 2350 |
| 1729545600 | 4.74 | 0.08 | 1.72 | 4.74 | 4.74 | 4.74 | 500 |
| 1729286400 | 4.66 | 0.09 | 1.97 | 4.74 | 4.76 | 4.66 | 3896 |
| 1729200000 | 4.57 | 0.02 | 0.44 | 5 | 5.25 | 4.57 | 3973 |
| 1729113960 | 4.55 | -0.44 | -8.82 | 4.98 | 5 | 4.55 | 900 |
| 1729027620 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1728941220 | 4.99 | -0.21 | -4.04 | 4.98 | 4.99 | 4.98 | 470 |
| 1728682200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728595800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728509400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728423000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728336600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1728077400 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727991000 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727904600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727818200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727731800 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727472600 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727386200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727299200 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1727212800 | 5.2 | 0.78 | 17.65 | 5.2 | 5.2 | 5.2 | 100 |
| 1727126820 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1726867620 | 4.42 | 0 | 0.00 | 4.42 | 4.42 | 4.42 | 0 |
| 1726781220 | 4.42 | 0.02 | 0.45 | 4.42 | 4.42 | 4.42 | 2100 |
| 1726694460 | 4.4 | 0.12 | 2.80 | 4.76 | 4.76 | 4.4 | 13850 |
| 1726608240 | 4.28 | -0.23 | -5.10 | 4.53 | 4.53 | 4.28 | 6100 |
| 1726522080 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1726262880 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1726176480 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1726090080 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1726003680 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725917280 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725658080 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725571680 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725485280 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1725398880 | 4.51 | 0.03 | 0.67 | 4.51 | 4.51 | 4.51 | 100 |
| 1725053160 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1724966760 | 4.48 | 0 | 0.00 | 4.48 | 4.48 | 4.48 | 0 |
| 1724880360 | 4.48 | -0.21 | -4.48 | 4.44 | 4.5475 | 4.44 | 1350 |
| 1724794080 | 4.69 | 0.2 | 4.45 | 4.69 | 4.69 | 4.69 | 200 |
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
