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 | 0.12 | 3.14136125654 | 3.82 | 4.02 | 3.79 | 1356100 | 3.89327188 | CS |
| 4 | 0.35 | 9.74930362117 | 3.59 | 4.02 | 3.5 | 1970522 | 3.74422198 | CS |
| 12 | -1.68 | -29.8932384342 | 5.62 | 5.86 | 3.5 | 1923128 | 4.25741452 | CS |
| 26 | -4.82 | -55.0228310502 | 8.76 | 8.85 | 3.5 | 1228888 | 5.0708404 | CS |
| 52 | -4.8 | -54.9199084668 | 8.74 | 10.22 | 3.5 | 912176 | 6.48897064 | CS |
| 156 | -5.34 | -57.5431034483 | 9.28 | 11.12 | 3.5 | 1194591 | 7.90246225 | CS |
| 260 | -3.86 | -49.4871794872 | 7.8 | 15.26 | 3.5 | 1352185 | 9.16128291 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 3.94 | 0.05 | 1.29 | 3.89 | 3.95 | 3.85 | 1093600 |
| 1743111000 | 3.89 | -0.02 | -0.51 | 3.92 | 4.0199999 | 3.86 | 1822900 |
| 1743024600 | 3.91 | -0.05 | -1.26 | 3.91 | 3.97 | 3.87 | 1098300 |
| 1742938200 | 3.96 | 0.13 | 3.39 | 3.82 | 4 | 3.8 | 1564200 |
| 1742851740 | 3.83 | -0.03 | -0.78 | 3.9 | 3.93 | 3.81 | 1347400 |
| 1742592600 | 3.86 | 0.04 | 1.05 | 3.82 | 3.9 | 3.79 | 947700 |
| 1742506200 | 3.82 | -0.03 | -0.78 | 3.82 | 3.89 | 3.8 | 1252300 |
| 1742419800 | 3.85 | 0.01 | 0.26 | 3.9 | 3.9 | 3.71 | 1826500 |
| 1742333400 | 3.84 | -0.02 | -0.52 | 3.88 | 3.96 | 3.83 | 1084600 |
| 1742247000 | 3.86 | 0.06 | 1.58 | 3.83 | 3.9 | 3.78 | 1460000 |
| 1741987800 | 3.8 | 0.11 | 2.98 | 3.73 | 3.8 | 3.68 | 1243600 |
| 1741901400 | 3.69 | 0 | 0.00 | 3.67 | 3.75 | 3.61 | 1071500 |
| 1741814940 | 3.69 | -0.05 | -1.34 | 3.7 | 3.72 | 3.6 | 1578500 |
| 1741728600 | 3.74 | -0.07 | -1.84 | 3.78 | 3.8 | 3.66 | 1540100 |
| 1741642140 | 3.81 | 0 | 0.00 | 3.78 | 3.92 | 3.68 | 1757400 |
| 1741382940 | 3.81 | 0.04 | 1.06 | 3.77 | 3.84 | 3.68 | 2281200 |
| 1741296540 | 3.77 | 0.26 | 7.41 | 3.51 | 3.8 | 3.51 | 4590700 |
| 1741210140 | 3.51 | -0.04 | -1.13 | 3.56 | 3.61 | 3.5 | 3158300 |
| 1740778200 | 3.55 | -0.04 | -1.11 | 3.59 | 3.68 | 3.53 | 5844200 |
| 1740691740 | 3.59 | 0.04 | 1.13 | 3.56 | 3.62 | 3.51 | 2646500 |
| 1740605400 | 3.55 | -0.19 | -5.08 | 3.79 | 3.81 | 3.53 | 4467500 |
| 1740519000 | 3.74 | -0.37 | -9.00 | 4.09 | 4.09 | 3.74 | 7525600 |
| 1740432540 | 4.11 | -0.22 | -5.08 | 4.35 | 4.35 | 4.11 | 1802500 |
| 1740173400 | 4.33 | -0.02 | -0.46 | 4.36 | 4.39 | 4.3 | 960900 |
| 1740087000 | 4.35 | -0.03 | -0.68 | 4.4 | 4.4 | 4.29 | 2444000 |
| 1740000540 | 4.38 | -0.09 | -2.01 | 4.47 | 4.47 | 4.34 | 1521800 |
| 1739914140 | 4.47 | -0.02 | -0.45 | 4.5 | 4.54 | 4.41 | 2154900 |
| 1739827800 | 4.49 | -0.01 | -0.22 | 4.51 | 4.71 | 4.49 | 1775600 |
| 1739568600 | 4.5 | 0.19 | 4.41 | 4.33 | 4.5 | 4.32 | 2606300 |
| 1739482140 | 4.3099999 | -0.06 | -1.37 | 4.38 | 4.39 | 4.28 | 2636200 |
| 1739395740 | 4.37 | -0.09 | -2.02 | 4.46 | 4.47 | 4.32 | 1698600 |
| 1739309400 | 4.46 | -0.04 | -0.89 | 4.48 | 4.53 | 4.43 | 1874600 |
| 1739222940 | 4.5 | 0.11 | 2.51 | 4.39 | 4.6 | 4.39 | 1569200 |
| 1738963800 | 4.39 | -0.12 | -2.66 | 4.53 | 4.54 | 4.38 | 1469700 |
| 1738877340 | 4.51 | -0.07 | -1.53 | 4.58 | 4.63 | 4.51 | 1035900 |
| 1738790940 | 4.58 | -0.08 | -1.72 | 4.67 | 4.68 | 4.5199999 | 1303000 |
| 1738704600 | 4.66 | -0.11 | -2.31 | 4.78 | 4.78 | 4.64 | 1210600 |
| 1738618200 | 4.7699999 | 0.01 | 0.21 | 4.76 | 4.7699999 | 4.65 | 1386100 |
| 1738358940 | 4.76 | -0.11 | -2.26 | 4.87 | 4.9 | 4.76 | 1077800 |
| 1738272540 | 4.87 | 0.16 | 3.40 | 4.74 | 4.9 | 4.74 | 1228800 |
| 1738186200 | 4.71 | -0.04 | -0.84 | 4.75 | 4.8099999 | 4.69 | 831200 |
| 1738099740 | 4.75 | -0.11 | -2.26 | 4.89 | 4.89 | 4.74 | 691400 |
| 1738013340 | 4.86 | 0.17 | 3.62 | 4.65 | 4.91 | 4.64 | 1392200 |
| 1737754200 | 4.69 | -0.05 | -1.05 | 4.74 | 4.84 | 4.67 | 1191500 |
| 1737667740 | 4.74 | -0.06 | -1.25 | 4.83 | 4.83 | 4.68 | 1130000 |
| 1737581400 | 4.8 | -0.05 | -1.03 | 4.88 | 4.88 | 4.73 | 982500 |
| 1737495000 | 4.85 | 0.09 | 1.89 | 4.7699999 | 4.85 | 4.7 | 955400 |
| 1737408600 | 4.76 | 0.08 | 1.71 | 4.7 | 4.8099999 | 4.62 | 1276200 |
| 1737149400 | 4.68 | -0.13 | -2.70 | 4.8 | 4.8099999 | 4.67 | 2026100 |
| 1737062940 | 4.8099999 | -0.19 | -3.80 | 5.0199999 | 5.11 | 4.78 | 2565500 |
| 1736976540 | 5 | 0.05 | 1.01 | 4.95 | 5.05 | 4.9 | 2167200 |
| 1736890140 | 4.95 | 0.06 | 1.23 | 4.94 | 4.95 | 4.8099999 | 2272200 |
| 1736803740 | 4.89 | -0.02 | -0.41 | 4.96 | 5.0599999 | 4.82 | 3068000 |
| 1736544540 | 4.91 | -0.83 | -14.46 | 5.71 | 5.71 | 4.9 | 6501500 |
| 1736458140 | 5.74 | 0.07 | 1.23 | 5.64 | 5.8099999 | 5.63 | 553700 |
| 1736371740 | 5.67 | -0.1 | -1.73 | 5.8 | 5.8 | 5.65 | 548200 |
| 1736285400 | 5.7699999 | -0.03 | -0.52 | 5.84 | 5.86 | 5.76 | 598400 |
| 1736198940 | 5.8 | 0.2 | 3.57 | 5.66 | 5.84 | 5.6 | 1074400 |
| 1735939740 | 5.6 | -0.07 | -1.23 | 5.62 | 5.79 | 5.59 | 909700 |
| 1735853400 | 5.67 | -0.18 | -3.08 | 5.86 | 5.9 | 5.61 | 924000 |
| 1735594200 | 5.85 | -0.14 | -2.34 | 6.05 | 6.05 | 5.85 | 1040400 |
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
