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 | -0.04 | -0.796812749004 | 5.02 | 5.18 | 4.95 | 1275 | 5.10411765 | CS |
| 4 | 0.13 | 2.68041237113 | 4.85 | 5.66 | 4.85 | 5033 | 5.21539735 | CS |
| 12 | -0.92 | -15.593220339 | 5.9 | 5.9 | 4.5 | 25296 | 5.09053703 | CS |
| 26 | -3.52 | -41.4117647059 | 8.5 | 8.8 | 4.5 | 43242 | 6.66356196 | CS |
| 52 | -7.12 | -58.8429752066 | 12.1 | 13.9 | 4.5 | 53174 | 9.01850798 | CS |
| 156 | -19.32 | -79.5061728395 | 24.3 | 31.7 | 4.5 | 381068 | 17.55096821 | CS |
| 260 | -116.22 | -95.8910891089 | 121.2 | 131.8 | 4.5 | 548638 | 43.86157344 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741642140 | 5 | -0.18 | -3.47 | 5 | 5.0199999 | 5 | 300 |
| 1741382940 | 5.18 | 0.17 | 3.39 | 5 | 5.18 | 4.95 | 3100 |
| 1741296540 | 5.01 | 0.04 | 0.80 | 4.97 | 5.0199999 | 4.97 | 600 |
| 1741210140 | 4.97 | -0.17 | -3.31 | 5.0199999 | 5.08 | 4.97 | 1100 |
| 1740778200 | 5.14 | -0.05 | -0.96 | 5.14 | 5.14 | 5.05 | 1700 |
| 1740691740 | 5.19 | 0.14 | 2.77 | 5.1 | 5.19 | 5.1 | 1600 |
| 1740605400 | 5.05 | -0.3 | -5.61 | 5.35 | 5.4 | 5.05 | 2000 |
| 1740519000 | 5.35 | -0.04 | -0.74 | 5.43 | 5.66 | 5.17 | 2100 |
| 1740432540 | 5.39 | 0.09 | 1.70 | 5.03 | 5.39 | 5 | 14800 |
| 1740173400 | 5.3 | 0.14 | 2.71 | 5.04 | 5.3 | 5.04 | 4000 |
| 1740087000 | 5.16 | 0.01 | 0.19 | 5.15 | 5.16 | 5.0199999 | 4000 |
| 1740000540 | 5.15 | -0.12 | -2.28 | 5.34 | 5.43 | 5.15 | 7800 |
| 1739914140 | 5.2699999 | 0.12 | 2.33 | 5.21 | 5.2699999 | 5.21 | 6200 |
| 1739827800 | 5.15 | 0.2 | 4.04 | 5.14 | 5.2 | 5.0599999 | 3300 |
| 1739568600 | 4.95 | -0.31 | -5.89 | 5.32 | 5.32 | 4.95 | 19000 |
| 1739482140 | 5.26 | -0.15 | -2.77 | 5.2699999 | 5.2699999 | 5.26 | 200 |
| 1739395740 | 5.41 | 0.01 | 0.19 | 5.43 | 5.45 | 5.21 | 3400 |
| 1739309400 | 5.4 | 0.55 | 11.34 | 4.85 | 5.4 | 4.85 | 15400 |
| 1739222940 | 4.85 | -0.24 | -4.72 | 5.08 | 5.08 | 4.84 | 600 |
| 1738963800 | 5.09 | 0.29 | 6.04 | 4.8 | 5.09 | 4.8 | 3200 |
| 1738877340 | 4.8 | 0 | 0.00 | 4.8 | 4.83 | 4.8 | 900 |
| 1738790940 | 4.8 | 0.05 | 1.05 | 4.8 | 4.86 | 4.8 | 500 |
| 1738704600 | 4.75 | -0.15 | -3.06 | 4.9 | 4.9 | 4.64 | 6300 |
| 1738618200 | 4.9 | 0.15 | 3.16 | 4.7 | 5.1 | 4.7 | 8900 |
| 1738358940 | 4.75 | 0.18 | 3.94 | 4.6 | 4.75 | 4.6 | 5900 |
| 1738272540 | 4.57 | 0.02 | 0.44 | 4.57 | 4.6 | 4.5599999 | 1100 |
| 1738186200 | 4.55 | 0.02 | 0.44 | 4.53 | 4.5599999 | 4.53 | 1200 |
| 1738099740 | 4.53 | -0.03 | -0.66 | 4.5599999 | 4.73 | 4.53 | 800 |
| 1738013340 | 4.5599999 | 0.01 | 0.22 | 4.5199999 | 4.66 | 4.5199999 | 1800 |
| 1737754200 | 4.55 | 0.03 | 0.66 | 4.5 | 4.55 | 4.5 | 2600 |
| 1737667740 | 4.5199999 | -0.08 | -1.74 | 4.51 | 4.55 | 4.51 | 2100 |
| 1737581400 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1737495000 | 4.6 | -0.07 | -1.50 | 4.7 | 4.7 | 4.6 | 3200 |
| 1737408600 | 4.67 | -0.08 | -1.68 | 4.75 | 4.76 | 4.67 | 5400 |
| 1737149400 | 4.75 | -0.19 | -3.85 | 4.8099999 | 4.86 | 4.75 | 3500 |
| 1737062940 | 4.94 | 0.04 | 0.82 | 4.91 | 4.94 | 4.8 | 7400 |
| 1736976540 | 4.9 | -0.2 | -3.92 | 5.1 | 5.2 | 4.9 | 6040 |
| 1736890140 | 5.1 | 0.2 | 4.08 | 5 | 5.1 | 4.9 | 2660 |
| 1736803740 | 4.9 | -0.3 | -5.77 | 5.2 | 5.2 | 4.8 | 9340 |
| 1736544540 | 5.2 | 0.1 | 1.96 | 4.9 | 5.2 | 4.9 | 8640 |
| 1736458140 | 5.1 | 0.3 | 6.25 | 5.1 | 5.1 | 4.9 | 1940 |
| 1736371740 | 4.8 | -0.2 | -4.00 | 5 | 5.2 | 4.8 | 2860 |
| 1736285400 | 5 | -0.2 | -3.85 | 5 | 5.2 | 4.9 | 1870 |
| 1736198940 | 5.2 | 0.2 | 4.00 | 5 | 5.2 | 4.9 | 6940 |
| 1735939740 | 5 | 0.1 | 2.04 | 5 | 5.1 | 4.8 | 4550 |
| 1735853400 | 4.9 | -0.1 | -2.00 | 5 | 5 | 4.8 | 3060 |
| 1735594200 | 5 | 0 | 0.00 | 5.1 | 5.1 | 5 | 2070 |
| 1735334940 | 5 | -0.1 | -1.96 | 5.1 | 5.1 | 4.9 | 1440 |
| 1735248540 | 5.1 | 0 | 0.00 | 5.2 | 5.3 | 5 | 12560 |
| 1734989340 | 5.1 | -0.3 | -5.56 | 5.4 | 5.4 | 4.9 | 40930 |
| 1734730200 | 5.4 | 0.2 | 3.85 | 5.2 | 5.5 | 5.2 | 3270 |
| 1734643800 | 5.2 | 0 | 0.00 | 5.3 | 5.3 | 5.2 | 1130 |
| 1734557400 | 5.2 | -0.3 | -5.45 | 5.6 | 5.6 | 5.2 | 5550 |
| 1734470940 | 5.5 | -0.2 | -3.51 | 5.8999999 | 5.8999999 | 5.5 | 4620 |
| 1734384540 | 5.6999999 | -0.1 | -1.72 | 6 | 6 | 5.6999999 | 12760 |
| 1734125340 | 5.8 | -0.2 | -3.33 | 6 | 6.2 | 5.8 | 1540 |
| 1734039000 | 6 | 0.1 | 1.69 | 5.8999999 | 6.3 | 5.8999999 | 4770 |
| 1733952540 | 5.8999999 | 0.1 | 1.72 | 5.8999999 | 6 | 5.8 | 1660 |
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
