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 | -0.17 | -4.1975308642 | 4.05 | 4.08 | 3.86 | 621940 | 3.94908383 | CS |
| 4 | -0.38 | -8.92018779343 | 4.26 | 4.3 | 3.86 | 486550 | 4.00402437 | CS |
| 12 | -0.92 | -19.1666666667 | 4.8 | 4.88 | 3.86 | 296167 | 4.29817048 | CS |
| 26 | -0.35 | -8.27423167849 | 4.23 | 4.99 | 3.86 | 324923 | 4.37657747 | CS |
| 52 | -0.70085611 | -15.2996752827 | 4.58085611 | 4.99 | 3.86 | 318904 | 4.32234705 | CS |
| 156 | -1.57340014 | -28.8517273556 | 5.45340014 | 5.45340014 | 3.22659508 | 431587 | 3.89937116 | CS |
| 260 | 0.89880793 | 30.1492795129 | 2.98119207 | 6.26232116 | 2.88121307 | 378590 | 4.16544562 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743197400 | 3.88 | -0.03 | -0.77 | 3.91 | 3.97 | 3.88 | 527400 |
| 1743111000 | 3.91 | 0 | 0.00 | 3.95 | 3.97 | 3.9 | 537300 |
| 1743024600 | 3.91 | -0.02 | -0.51 | 3.9 | 3.93 | 3.86 | 538400 |
| 1742938200 | 3.93 | -0.04 | -1.01 | 3.97 | 4 | 3.89 | 781400 |
| 1742851740 | 3.97 | -0.05 | -1.24 | 4.01 | 4.01 | 3.94 | 637500 |
| 1742592600 | 4.0199999 | -0.06 | -1.47 | 4.05 | 4.08 | 3.98 | 615100 |
| 1742506200 | 4.08 | 0 | 0.00 | 4.07 | 4.1 | 4.04 | 342900 |
| 1742419800 | 4.08 | 0 | 0.00 | 4.08 | 4.14 | 4.03 | 316800 |
| 1742333400 | 4.08 | 0 | 0.00 | 4.05 | 4.09 | 4.0199999 | 393300 |
| 1742247000 | 4.08 | 0.06 | 1.49 | 4.0199999 | 4.09 | 3.99 | 274800 |
| 1741987800 | 4.0199999 | 0.04 | 1.01 | 3.99 | 4.0599999 | 3.94 | 332300 |
| 1741901400 | 3.98 | 0.09 | 2.31 | 3.93 | 3.99 | 3.88 | 343900 |
| 1741814940 | 3.89 | -0.12 | -2.99 | 4 | 4.01 | 3.87 | 932300 |
| 1741728600 | 4.01 | -0.09 | -2.20 | 4.11 | 4.13 | 3.98 | 413500 |
| 1741642140 | 4.1 | -0.04 | -0.97 | 4.15 | 4.16 | 3.96 | 895300 |
| 1741382940 | 4.14 | 0.07 | 1.72 | 4.12 | 4.14 | 3.99 | 246700 |
| 1741296540 | 4.07 | 0.03 | 0.74 | 4.03 | 4.1 | 3.97 | 522700 |
| 1741210140 | 4.04 | 0 | 0.00 | 4.0599999 | 4.24 | 4.04 | 258500 |
| 1740778200 | 4.04 | -0.23 | -5.39 | 4.26 | 4.3 | 4.04 | 375200 |
| 1740691740 | 4.2699999 | 0.08 | 1.91 | 4.19 | 4.3 | 4.15 | 203400 |
| 1740605400 | 4.19 | -0.16 | -3.68 | 4.35 | 4.35 | 4.15 | 432000 |
| 1740519000 | 4.35 | 0.02 | 0.46 | 4.33 | 4.39 | 4.3099999 | 162200 |
| 1740432540 | 4.33 | -0.02 | -0.46 | 4.35 | 4.38 | 4.3 | 107600 |
| 1740173400 | 4.35 | -0.02 | -0.46 | 4.43 | 4.43 | 4.28 | 212600 |
| 1740087000 | 4.37 | -0.08 | -1.80 | 4.47 | 4.47 | 4.3099999 | 187000 |
| 1740000540 | 4.45 | -0.02 | -0.45 | 4.46 | 4.49 | 4.42 | 134200 |
| 1739914140 | 4.47 | 0.05 | 1.13 | 4.44 | 4.47 | 4.4 | 157400 |
| 1739827800 | 4.42 | -0.13 | -2.86 | 4.55 | 4.55 | 4.42 | 282600 |
| 1739568600 | 4.55 | 0.12 | 2.71 | 4.43 | 4.58 | 4.42 | 173300 |
| 1739482140 | 4.43 | -0.01 | -0.23 | 4.43 | 4.46 | 4.39 | 128500 |
| 1739395740 | 4.44 | -0.02 | -0.45 | 4.45 | 4.45 | 4.34 | 209400 |
| 1739309400 | 4.46 | -0.05 | -1.11 | 4.54 | 4.55 | 4.44 | 161500 |
| 1739222940 | 4.51 | 0.04 | 0.89 | 4.46 | 4.53 | 4.46 | 97600 |
| 1738963800 | 4.47 | -0.13 | -2.83 | 4.6 | 4.62 | 4.47 | 189600 |
| 1738877340 | 4.6 | -0.03 | -0.65 | 4.63 | 4.63 | 4.57 | 109000 |
| 1738790940 | 4.63 | 0.01 | 0.22 | 4.6 | 4.65 | 4.57 | 119700 |
| 1738704600 | 4.62 | -0.19 | -3.95 | 4.8099999 | 4.83 | 4.58 | 231300 |
| 1738618200 | 4.8099999 | 0.01 | 0.21 | 4.79 | 4.87 | 4.7699999 | 252200 |
| 1738358940 | 4.8 | -0.07 | -1.44 | 4.8099999 | 4.87 | 4.8 | 117000 |
| 1738272540 | 4.87 | 0.15 | 3.18 | 4.72 | 4.88 | 4.72 | 315400 |
| 1738186200 | 4.72 | 0.01 | 0.21 | 4.69 | 4.7699999 | 4.68 | 151800 |
| 1738099740 | 4.71 | -0.14 | -2.89 | 4.75 | 4.83 | 4.71 | 163900 |
| 1738013340 | 4.85 | 0.07 | 1.46 | 4.68 | 4.85 | 4.68 | 273600 |
| 1737754200 | 4.78 | 0.05 | 1.06 | 4.72 | 4.78 | 4.65 | 155800 |
| 1737667740 | 4.73 | 0.07 | 1.50 | 4.58 | 4.73 | 4.58 | 185700 |
| 1737581400 | 4.66 | -0.02 | -0.43 | 4.66 | 4.72 | 4.57 | 200600 |
| 1737495000 | 4.68 | -0.04 | -0.85 | 4.66 | 4.73 | 4.66 | 161500 |
| 1737408600 | 4.72 | 0.07 | 1.51 | 4.63 | 4.75 | 4.5599999 | 287700 |
| 1737149400 | 4.65 | 0.08 | 1.75 | 4.6 | 4.68 | 4.55 | 216100 |
| 1737062940 | 4.57 | -0.04 | -0.87 | 4.53 | 4.63 | 4.47 | 299000 |
| 1736976540 | 4.61 | -0.02 | -0.43 | 4.6 | 4.67 | 4.5 | 247800 |
| 1736890140 | 4.63 | -0.07 | -1.49 | 4.75 | 4.75 | 4.61 | 239100 |
| 1736803740 | 4.7 | 0 | 0.00 | 4.7 | 4.73 | 4.67 | 205800 |
| 1736544540 | 4.7 | 0.02 | 0.43 | 4.64 | 4.7 | 4.6 | 161100 |
| 1736458140 | 4.68 | -0.07 | -1.47 | 4.75 | 4.75 | 4.66 | 201800 |
| 1736371740 | 4.75 | -0.05 | -1.04 | 4.8 | 4.88 | 4.72 | 316900 |
| 1736285400 | 4.8 | 0.08 | 1.69 | 4.65 | 4.8099999 | 4.65 | 373200 |
| 1736198940 | 4.72 | -0.04 | -0.84 | 4.69 | 4.76 | 4.64 | 286200 |
| 1735939740 | 4.76 | -0.04 | -0.83 | 4.8 | 4.86 | 4.74 | 308700 |
| 1735853400 | 4.8 | -0.17 | -3.42 | 4.87 | 4.91 | 4.75 | 648600 |
| 1735594200 | 4.97 | 0.09 | 1.84 | 4.88 | 4.98 | 4.86 | 251300 |
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
