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 | -0.09 | -2.01793721973 | 4.46 | 4.46 | 4.32 | 1663067 | 4.39718532 | CS |
| 4 | -0.11 | -2.45535714286 | 4.48 | 4.68 | 4.28 | 2335572 | 4.45182025 | CS |
| 12 | 0.02 | 0.459770114943 | 4.35 | 4.68 | 4.05 | 3252274 | 4.39425257 | CS |
| 26 | 0.23 | 5.55555555556 | 4.14 | 4.68 | 3.69 | 3639582 | 4.1993888 | CS |
| 52 | 0.01 | 0.229357798165 | 4.36 | 5.65 | 3.69 | 3312171 | 4.35707707 | CS |
| 156 | -0.63 | -12.6 | 5 | 7.92 | 3.45 | 3518902 | 5.07340314 | CS |
| 260 | -1.17 | -21.119133574 | 5.54 | 10.62 | 2.78 | 5185795 | 6.24024204 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732224600 | 4.36 | -0.05 | -1.13 | 4.38 | 4.4 | 4.32 | 1278700 |
| 1732051800 | 4.41 | 0 | 0.00 | 4.42 | 4.44 | 4.37 | 1247300 |
| 1731965340 | 4.41 | -0.04 | -0.90 | 4.46 | 4.46 | 4.35 | 2463200 |
| 1731619800 | 4.45 | 0 | 0.00 | 4.45 | 4.49 | 4.42 | 1415500 |
| 1731533400 | 4.45 | 0.01 | 0.23 | 4.43 | 4.53 | 4.39 | 3198900 |
| 1731446940 | 4.44 | 0 | 0.00 | 4.45 | 4.53 | 4.43 | 2119400 |
| 1731360540 | 4.44 | -0.1 | -2.20 | 4.55 | 4.5599999 | 4.42 | 1523100 |
| 1731101400 | 4.54 | 0.01 | 0.22 | 4.5 | 4.54 | 4.41 | 2357800 |
| 1731014940 | 4.53 | -0.07 | -1.52 | 4.61 | 4.68 | 4.51 | 2150000 |
| 1730928600 | 4.6 | -0.01 | -0.22 | 4.54 | 4.65 | 4.47 | 2239300 |
| 1730842200 | 4.61 | 0.03 | 0.66 | 4.57 | 4.62 | 4.49 | 1700200 |
| 1730755800 | 4.58 | 0.28 | 6.51 | 4.35 | 4.62 | 4.35 | 4330100 |
| 1730496600 | 4.3 | -0.12 | -2.71 | 4.41 | 4.42 | 4.28 | 4539700 |
| 1730410200 | 4.42 | -0.01 | -0.23 | 4.41 | 4.48 | 4.41 | 2660500 |
| 1730323800 | 4.43 | 0.11 | 2.55 | 4.3099999 | 4.45 | 4.3099999 | 1923500 |
| 1730237340 | 4.32 | -0.18 | -4.00 | 4.49 | 4.51 | 4.3 | 2777800 |
| 1730151000 | 4.5 | 0.09 | 2.04 | 4.43 | 4.5 | 4.43 | 1626400 |
| 1729891800 | 4.41 | -0.08 | -1.78 | 4.48 | 4.51 | 4.4 | 2488900 |
| 1729805400 | 4.49 | 0.07 | 1.58 | 4.42 | 4.49 | 4.35 | 2712200 |
| 1729719000 | 4.42 | 0.07 | 1.61 | 4.34 | 4.42 | 4.33 | 1293100 |
| 1729632600 | 4.35 | -0.12 | -2.68 | 4.45 | 4.46 | 4.3 | 1731700 |
| 1729546140 | 4.47 | 0.08 | 1.82 | 4.39 | 4.48 | 4.39 | 1680700 |
| 1729287000 | 4.39 | -0.08 | -1.79 | 4.53 | 4.58 | 4.39 | 2870600 |
| 1729200540 | 4.47 | -0.13 | -2.83 | 4.5599999 | 4.58 | 4.44 | 2796400 |
| 1729114140 | 4.6 | 0.21 | 4.78 | 4.35 | 4.62 | 4.35 | 8518100 |
| 1729027740 | 4.39 | 0.03 | 0.69 | 4.35 | 4.4 | 4.32 | 2944500 |
| 1728941340 | 4.36 | 0.12 | 2.83 | 4.23 | 4.36 | 4.22 | 2538000 |
| 1728682200 | 4.24 | -0.06 | -1.40 | 4.35 | 4.35 | 4.23 | 2262400 |
| 1728595740 | 4.3 | -0.12 | -2.71 | 4.42 | 4.48 | 4.28 | 17008900 |
| 1728509400 | 4.42 | -0.1 | -2.21 | 4.51 | 4.51 | 4.38 | 2282000 |
| 1728422940 | 4.5199999 | 0.09 | 2.03 | 4.43 | 4.58 | 4.37 | 5352400 |
| 1728336600 | 4.43 | 0.12 | 2.78 | 4.32 | 4.47 | 4.32 | 5801400 |
| 1728077400 | 4.3099999 | 0.09 | 2.13 | 4.23 | 4.3099999 | 4.22 | 1810200 |
| 1727991000 | 4.22 | -0.14 | -3.21 | 4.32 | 4.33 | 4.22 | 2308500 |
| 1727904540 | 4.36 | 0.07 | 1.63 | 4.32 | 4.47 | 4.32 | 4949200 |
| 1727818200 | 4.29 | 0.18 | 4.38 | 4.09 | 4.42 | 4.07 | 16179300 |
| 1727731800 | 4.11 | 0.01 | 0.24 | 4.12 | 4.16 | 4.08 | 2074900 |
| 1727472600 | 4.1 | 0 | 0.00 | 4.12 | 4.16 | 4.09 | 1651800 |
| 1727386140 | 4.1 | 0.04 | 0.99 | 4.08 | 4.14 | 4.07 | 1958800 |
| 1727299740 | 4.0599999 | -0.07 | -1.69 | 4.12 | 4.14 | 4.05 | 2410800 |
| 1727213400 | 4.13 | 0.02 | 0.49 | 4.14 | 4.16 | 4.09 | 2823400 |
| 1727127000 | 4.11 | -0.08 | -1.91 | 4.19 | 4.19 | 4.07 | 2392400 |
| 1726867800 | 4.19 | -0.16 | -3.68 | 4.35 | 4.35 | 4.18 | 3839000 |
| 1726781400 | 4.35 | -0.2 | -4.40 | 4.5599999 | 4.58 | 4.32 | 3293900 |
| 1726695000 | 4.55 | 0.05 | 1.11 | 4.48 | 4.5599999 | 4.47 | 3667300 |
| 1726608600 | 4.5 | 0 | 0.00 | 4.51 | 4.5199999 | 4.48 | 1765200 |
| 1726522200 | 4.5 | -0.04 | -0.88 | 4.54 | 4.54 | 4.49 | 2276300 |
| 1726263000 | 4.54 | 0.03 | 0.67 | 4.54 | 4.5599999 | 4.51 | 3283900 |
| 1726176540 | 4.51 | -0.04 | -0.88 | 4.55 | 4.55 | 4.46 | 2229100 |
| 1726090140 | 4.55 | 0.05 | 1.11 | 4.55 | 4.55 | 4.5 | 2126500 |
| 1726003740 | 4.5 | 0.05 | 1.12 | 4.44 | 4.5199999 | 4.41 | 2314500 |
| 1725917400 | 4.45 | -0.04 | -0.89 | 4.49 | 4.51 | 4.4 | 3000500 |
| 1725658200 | 4.49 | -0.01 | -0.22 | 4.51 | 4.53 | 4.45 | 2587800 |
| 1725571800 | 4.5 | 0.01 | 0.22 | 4.5 | 4.53 | 4.47 | 2970700 |
| 1725485400 | 4.49 | 0.04 | 0.90 | 4.45 | 4.57 | 4.45 | 3251600 |
| 1725399000 | 4.45 | 0.02 | 0.45 | 4.44 | 4.47 | 4.4 | 3472000 |
| 1725312600 | 4.43 | 0.05 | 1.14 | 4.35 | 4.45 | 4.34 | 3851600 |
| 1725053400 | 4.38 | -0.01 | -0.23 | 4.35 | 4.4 | 4.28 | 4310000 |
| 1724967000 | 4.39 | -0.02 | -0.45 | 4.41 | 4.42 | 4.36 | 7209400 |
| 1724880600 | 4.41 | -0.01 | -0.23 | 4.41 | 4.44 | 4.33 | 3221500 |
| 1724794140 | 4.42 | -0.01 | -0.23 | 4.43 | 4.45 | 4.39 | 1676800 |
| 1724707740 | 4.43 | -0.03 | -0.67 | 4.46 | 4.48 | 4.41 | 2186900 |
| 1724448600 | 4.46 | 0.11 | 2.53 | 4.37 | 4.48 | 4.35 | 2429400 |
| 1724362140 | 4.35 | -0.13 | -2.90 | 4.5199999 | 4.55 | 4.32 | 2844100 |
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
