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 | -0.46 | -11.8863049096 | 3.87 | 3.87 | 3.3 | 1267 | 3.51684211 | PR |
| 4 | -0.59 | -14.75 | 4 | 4.19 | 3.3 | 4370 | 3.81741419 | PR |
| 12 | -1.73 | -33.6575875486 | 5.14 | 5.77 | 3.3 | 4222 | 4.60198729 | PR |
| 26 | -2.77 | -44.8220064725 | 6.18 | 6.29 | 3.3 | 5244 | 5.31870968 | PR |
| 52 | -0.3 | -8.08625336927 | 3.71 | 6.85 | 3.3 | 10433 | 5.15041463 | PR |
| 156 | -1.58 | -31.6633266533 | 4.99 | 6.85 | 2.35 | 8374 | 4.27560799 | PR |
| 260 | 1.00974996 | 42.0685321601 | 2.40025004 | 15.9 | 1.77750003 | 15869 | 6.65916712 | PR |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736198940 | 3.41 | -0.36 | -9.55 | 3.3 | 3.5 | 3.3 | 2400 |
| 1735939740 | 3.77 | 0.27 | 7.71 | 3.77 | 3.77 | 3.77 | 100 |
| 1735853400 | 3.5 | -0.37 | -9.56 | 3.84 | 3.84 | 3.5 | 3600 |
| 1735594200 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 100 |
| 1735334940 | 3.87 | 0 | 0.00 | 3.87 | 3.87 | 3.87 | 0 |
| 1735248540 | 3.87 | 0.12 | 3.20 | 3.87 | 3.87 | 3.87 | 100 |
| 1734989400 | 3.75 | 0 | 0.00 | 3.75 | 3.75 | 3.75 | 0 |
| 1734730200 | 3.75 | 0.1 | 2.74 | 3.64 | 3.75 | 3.64 | 2600 |
| 1734643800 | 3.65 | 0 | 0.00 | 3.65 | 3.65 | 3.65 | 0 |
| 1734557400 | 3.65 | -0.37 | -9.20 | 3.72 | 3.72 | 3.55 | 12300 |
| 1734470940 | 4.0199999 | 0 | 0.00 | 4.0199999 | 4.0199999 | 4.0199999 | 0 |
| 1734384540 | 4.0199999 | -0.06 | -1.47 | 3.76 | 4.0199999 | 3.76 | 200 |
| 1734125340 | 4.08 | -0.04 | -0.97 | 4.12 | 4.12 | 4.08 | 300 |
| 1734038940 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1733952540 | 4.12 | 0.27 | 7.01 | 3.71 | 4.12 | 3.71 | 9100 |
| 1733866140 | 3.85 | -0.3 | -7.23 | 4 | 4.19 | 3.85 | 15300 |
| 1733779800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1733520600 | 4.15 | -0.1 | -2.35 | 4.05 | 4.2 | 3.9 | 9100 |
| 1733434200 | 4.25 | -0.19 | -4.28 | 4.21 | 4.25 | 4.13 | 1500 |
| 1733347800 | 4.44 | 0.14 | 3.26 | 4.48 | 4.48 | 4.29 | 1300 |
| 1733261340 | 4.3 | -0.29 | -6.32 | 4.5599999 | 4.5599999 | 4.3 | 3300 |
| 1733174940 | 4.59 | 0 | 0.00 | 4.59 | 4.59 | 4.59 | 0 |
| 1732915740 | 4.59 | -0.03 | -0.65 | 4.59 | 4.59 | 4.59 | 600 |
| 1732829340 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732742940 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732656540 | 4.62 | 0 | 0.00 | 4.62 | 4.62 | 4.62 | 0 |
| 1732570140 | 4.62 | -0.06 | -1.28 | 4.65 | 4.67 | 4.4 | 7300 |
| 1732311000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1732224600 | 4.68 | 0.07 | 1.52 | 4.6 | 4.75 | 4.6 | 800 |
| 1732051740 | 4.61 | 0 | 0.00 | 4.61 | 4.61 | 4.61 | 0 |
| 1731965340 | 4.61 | -0.12 | -2.54 | 4.7 | 4.7 | 4.61 | 1300 |
| 1731619800 | 4.73 | 0.21 | 4.65 | 4.67 | 4.73 | 4.58 | 900 |
| 1731533400 | 4.5199999 | -0.42 | -8.50 | 5.09 | 5.09 | 4.5199999 | 13900 |
| 1731446940 | 4.94 | -0.05 | -1.00 | 4.8099999 | 4.94 | 4.78 | 4900 |
| 1731360540 | 4.99 | -0.17 | -3.29 | 5.14 | 5.14 | 4.99 | 200 |
| 1731101400 | 5.16 | 0.14 | 2.79 | 5.2 | 5.2 | 4.9 | 11000 |
| 1731014940 | 5.0199999 | -0.74 | -12.85 | 5.7699999 | 5.7699999 | 4.99 | 13000 |
| 1730928600 | 5.76 | 0.35 | 6.47 | 5.05 | 5.7699999 | 5.05 | 9500 |
| 1730842200 | 5.41 | 0.39 | 7.77 | 5.0599999 | 5.59 | 5.0599999 | 1900 |
| 1730755800 | 5.0199999 | -0.05 | -0.99 | 5.07 | 5.07 | 5 | 1000 |
| 1730496600 | 5.07 | 0.08 | 1.60 | 5 | 5.07 | 5 | 200 |
| 1730410200 | 4.99 | 0 | 0.00 | 4.99 | 4.99 | 4.99 | 0 |
| 1730323800 | 4.99 | 0.39 | 8.48 | 4.62 | 5 | 4.62 | 5200 |
| 1730237340 | 4.6 | -0.39 | -7.82 | 4.97 | 4.99 | 4.6 | 7000 |
| 1730151000 | 4.99 | 0.02 | 0.40 | 5.0199999 | 5.0199999 | 4.85 | 1200 |
| 1729891800 | 4.97 | 0.17 | 3.54 | 5.0199999 | 5.0199999 | 4.78 | 1800 |
| 1729805400 | 4.8 | -0.28 | -5.51 | 5.16 | 5.16 | 4.8 | 11700 |
| 1729719000 | 5.08 | -0.06 | -1.17 | 5.18 | 5.18 | 5.08 | 200 |
| 1729632600 | 5.14 | 0 | 0.00 | 5.01 | 5.14 | 4.92 | 3100 |
| 1729546140 | 5.14 | 0.05 | 0.98 | 5 | 5.14 | 4.98 | 1200 |
| 1729287000 | 5.09 | 0.14 | 2.83 | 5.09 | 5.09 | 5.09 | 100 |
| 1729200540 | 4.95 | 0 | 0.00 | 4.97 | 5.05 | 4.94 | 4400 |
| 1729114140 | 4.95 | -0.05 | -1.00 | 5.19 | 5.19 | 4.95 | 6500 |
| 1729027740 | 5 | -0.19 | -3.66 | 5.01 | 5.18 | 5 | 1100 |
| 1728941340 | 5.19 | 0.05 | 0.97 | 5.14 | 5.2 | 5.1 | 4200 |
| 1728682200 | 5.14 | -0.09 | -1.72 | 5.15 | 5.15 | 5.14 | 1100 |
| 1728595740 | 5.23 | 0.22 | 4.39 | 5.01 | 5.49 | 5.01 | 8800 |
| 1728509400 | 5.01 | -0.41 | -7.56 | 5.24 | 5.24 | 5 | 12600 |
| 1728422940 | 5.42 | -0.03 | -0.55 | 5.5 | 5.5 | 5.26 | 10400 |
| 1728336600 | 5.45 | -0.03 | -0.55 | 5.25 | 5.45 | 5.25 | 7300 |
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
