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 | 0.25 | 6.90607734807 | 3.62 | 3.87 | 3.62 | 381 | 3.87 | DR |
| 4 | 0.07 | 1.84210526316 | 3.8 | 3.985 | 3.56 | 978 | 3.76267772 | DR |
| 12 | -0.5632 | -12.7041414779 | 4.4332 | 4.4332 | 3.56 | 827 | 3.87171632 | DR |
| 26 | -1.82 | -31.985940246 | 5.69 | 5.69 | 3.56 | 685 | 4.09936522 | DR |
| 52 | -2.1 | -35.175879397 | 5.97 | 6.054 | 3.56 | 891 | 4.91160144 | DR |
| 156 | -3.568 | -47.9698843775 | 7.438 | 7.922 | 3.22 | 1591 | 4.87307029 | DR |
| 260 | -1.58 | -28.9908256881 | 5.45 | 9.61 | 2.78 | 2655 | 6.93411556 | DR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735684140 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735597740 | 3.87 | 0.3 | 8.25 | 3.62 | 3.87 | 3.62 | 381 |
| 1735338000 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735251600 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1735078800 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734992400 | 3.575 | 0 | 0.00 | 3.575 | 3.575 | 3.575 | 0 |
| 1734733200 | 3.575 | 0.02 | 0.42 | 3.575 | 3.575 | 3.575 | 639 |
| 1734646800 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.56 | 907 |
| 1734560940 | 3.56 | -0.29 | -7.53 | 3.83 | 3.83 | 3.56 | 1034 |
| 1734474360 | 3.85 | 0 | 0.05 | 3.85 | 3.85 | 3.85 | 4125 |
| 1734388140 | 3.8482 | 0 | 0.00 | 3.8482 | 3.8482 | 3.8482 | 0 |
| 1734128940 | 3.8482 | -0.14 | -3.43 | 3.8482 | 3.8482 | 3.8482 | 314 |
| 1734042300 | 3.985 | 0 | 0.00 | 3.985 | 3.985 | 3.985 | 0 |
| 1733955900 | 3.985 | 0.02 | 0.63 | 3.985 | 3.985 | 3.985 | 100 |
| 1733869500 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733783100 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733523900 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1733437500 | 3.96 | 0.28 | 7.46 | 3.8 | 3.96 | 3.8 | 320 |
| 1733351340 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1733264940 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1733178540 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1732919340 | 3.685 | 0 | 0.00 | 3.685 | 3.685 | 3.685 | 0 |
| 1732746540 | 3.685 | 0.04 | 0.96 | 3.685 | 3.685 | 3.685 | 164 |
| 1732660140 | 3.65 | -0.09 | -2.41 | 3.65 | 3.65 | 3.65 | 797 |
| 1732573560 | 3.74 | 0.09 | 2.47 | 3.83 | 3.83 | 3.74 | 4509 |
| 1732314000 | 3.65 | -0.03 | -0.82 | 3.672 | 3.672 | 3.65 | 321 |
| 1732227600 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732141200 | 3.68 | 0 | 0.00 | 3.68 | 3.68 | 3.68 | 0 |
| 1732054800 | 3.68 | -0.07 | -1.87 | 3.68 | 3.68 | 3.68 | 135 |
| 1731968640 | 3.75 | 0.1 | 2.68 | 3.75 | 3.75 | 3.75 | 475 |
| 1731709200 | 3.6523 | 0 | 0.00 | 3.6523 | 3.6523 | 3.6523 | 0 |
| 1731622800 | 3.6523 | -0.21 | -5.38 | 3.6523 | 3.6523 | 3.6523 | 243 |
| 1731536760 | 3.86 | -0.24 | -5.85 | 3.86 | 3.86 | 3.86 | 555 |
| 1731450000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1731363600 | 4.1 | 0.01 | 0.37 | 4.0809 | 4.1 | 4.0809 | 309 |
| 1731104400 | 4.085 | -0.2 | -4.56 | 4.085 | 4.085 | 4.085 | 109 |
| 1731018540 | 4.28 | 0.05 | 1.18 | 4.28 | 4.28 | 4.28 | 408 |
| 1730932080 | 4.23 | 0 | 0.00 | 4.23 | 4.23 | 4.23 | 0 |
| 1730845680 | 4.23 | 0.09 | 2.17 | 3.954 | 4.23 | 3.954 | 780 |
| 1730755680 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730496480 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730410080 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730323680 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730237280 | 4.14 | 0 | 0.00 | 4.14 | 4.14 | 4.14 | 0 |
| 1730150880 | 4.14 | 0.18 | 4.43 | 4.14 | 4.14 | 4.14 | 328 |
| 1729891500 | 3.9643 | -0.12 | -2.84 | 3.9643 | 3.9643 | 3.9643 | 358 |
| 1729805100 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729718700 | 4.08 | 0 | 0.00 | 4.08 | 4.08 | 4.08 | 0 |
| 1729632300 | 4.08 | -0.22 | -5.05 | 4.08 | 4.08 | 4.08 | 298 |
| 1729545600 | 4.2971 | 0.29 | 7.32 | 4.1 | 4.2971 | 4.1 | 1854 |
| 1729286880 | 4.0039999 | 0 | 0.00 | 4.0039999 | 4.0039999 | 4.0039999 | 0 |
| 1729200480 | 4.0039999 | 0 | 0.00 | 4.0039999 | 4.0039999 | 4.0039999 | 0 |
| 1729114080 | 4.0039999 | 0 | 0.00 | 4.0039999 | 4.0039999 | 4.0039999 | 0 |
| 1729027680 | 4.0039999 | -0.43 | -9.68 | 4.0039999 | 4.0039999 | 4.0039999 | 2000 |
| 1728940980 | 4.4332 | 0 | 0.00 | 4.4332 | 4.4332 | 4.4332 | 0 |
| 1728681780 | 4.4332 | 0 | 0.00 | 4.4332 | 4.4332 | 4.4332 | 0 |
| 1728595380 | 4.4332 | 0 | 0.00 | 4.4332 | 4.4332 | 4.4332 | 0 |
| 1728508980 | 4.4332 | 0 | 0.00 | 4.4332 | 4.4332 | 4.4332 | 0 |
| 1728422580 | 4.4332 | -0.35 | -7.26 | 4.4332 | 4.4332 | 4.4332 | 141 |
| 1728336420 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 0 |
| 1728077220 | 4.78 | 0.17 | 3.58 | 4.78 | 4.78 | 4.78 | 509 |
| 1727965800 | 4.615 | 0 | 0.00 | 4.615 | 4.615 | 4.615 | 0 |
| 1727879400 | 4.615 | 0 | 0.00 | 4.615 | 4.615 | 4.615 | 0 |
| 1727793000 | 4.615 | 0 | 0.00 | 4.615 | 4.615 | 4.615 | 0 |
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
