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 | -0.27 | -10.3053435115 | 2.62 | 2.8 | 2.3 | 166936 | 2.4884044 | CS |
| 4 | 0.3 | 14.6341463415 | 2.05 | 2.8 | 1.91 | 98719 | 2.48460876 | CS |
| 12 | 0.6 | 34.2857142857 | 1.75 | 2.8 | 1.64 | 61175 | 2.23067431 | CS |
| 26 | -0.32 | -11.9850187266 | 2.67 | 3.35 | 1.63 | 71613 | 2.38326714 | CS |
| 52 | 0.06 | 2.62008733624 | 2.29 | 3.35 | 1.17 | 111816 | 1.95394318 | CS |
| 156 | -2.25 | -48.9130434783 | 4.6 | 5.58 | 1.17 | 85049 | 2.8697741 | CS |
| 260 | -3.75 | -61.4754098361 | 6.1 | 9.02 | 1.17 | 98974 | 4.20822327 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1730497200 | 2.38 | -0.06 | -2.46 | 2.48 | 2.49 | 2.38 | 43756 |
| 1730410800 | 2.44 | -0.24 | -8.96 | 2.61 | 2.61 | 2.36 | 634145 |
| 1730324400 | 2.68 | -0.12 | -4.29 | 2.7599999 | 2.8 | 2.65 | 69883 |
| 1730238000 | 2.8 | 0.15 | 5.66 | 2.63 | 2.8 | 2.63 | 53382 |
| 1730151600 | 2.65 | 0.04 | 1.53 | 2.62 | 2.68 | 2.59 | 33515 |
| 1729892400 | 2.61 | -0.04 | -1.51 | 2.57 | 2.62 | 2.57 | 93280 |
| 1729806000 | 2.65 | -0.04 | -1.49 | 2.7 | 2.71 | 2.6 | 107605 |
| 1729719600 | 2.69 | -0.03 | -1.10 | 2.68 | 2.72 | 2.6 | 98811 |
| 1729633200 | 2.72 | 0.23 | 9.24 | 2.56 | 2.7599999 | 2.55 | 118956 |
| 1729546800 | 2.49 | -0.06 | -2.35 | 2.67 | 2.67 | 2.44 | 155892 |
| 1729287600 | 2.55 | 0.29 | 12.83 | 2.2599999 | 2.59 | 2.2599999 | 201972 |
| 1729201200 | 2.2599999 | 0.05 | 2.26 | 2.27 | 2.27 | 2.21 | 26638 |
| 1729114800 | 2.21 | 0.05 | 2.31 | 2.18 | 2.34 | 2.18 | 85673 |
| 1729028400 | 2.16 | 0.03 | 1.41 | 2.15 | 2.16 | 2.1 | 32392 |
| 1728682800 | 2.13 | 0.11 | 5.45 | 2.04 | 2.14 | 2.04 | 11731 |
| 1728596400 | 2.02 | 0.03 | 1.51 | 2 | 2.08 | 1.99 | 37340 |
| 1728510000 | 1.99 | -0.01 | -0.50 | 1.99 | 2.0099999 | 1.95 | 28067 |
| 1728423600 | 2 | -0.05 | -2.44 | 1.91 | 2.02 | 1.91 | 21320 |
| 1728337200 | 2.05 | 0.01 | 0.49 | 2.05 | 2.06 | 2 | 21303 |
| 1728078000 | 2.04 | 0.02 | 0.99 | 2.04 | 2.15 | 1.96 | 115502 |
| 1727991600 | 2.02 | -0.03 | -1.46 | 2.04 | 2.04 | 2 | 21487 |
| 1727905200 | 2.05 | 0.04 | 1.99 | 2.02 | 2.08 | 2 | 17311 |
| 1727818800 | 2.0099999 | 0.01 | 0.50 | 2 | 2.06 | 1.97 | 21633 |
| 1727732400 | 2 | -0.03 | -1.48 | 2 | 2 | 1.94 | 26824 |
| 1727473200 | 2.0299999 | -0.06 | -2.87 | 2.02 | 2.13 | 1.99 | 43120 |
| 1727386800 | 2.09 | -0.03 | -1.42 | 2.14 | 2.14 | 2.06 | 81866 |
| 1727300400 | 2.12 | 0.01 | 0.47 | 2.12 | 2.14 | 2.09 | 113064 |
| 1727214000 | 2.11 | 0.22 | 11.64 | 1.87 | 2.16 | 1.87 | 107841 |
| 1727127600 | 1.89 | 0.04 | 2.16 | 1.85 | 1.98 | 1.84 | 29900 |
| 1726868400 | 1.85 | -0.04 | -2.12 | 1.92 | 1.96 | 1.85 | 42003 |
| 1726782000 | 1.89 | 0.11 | 6.18 | 1.92 | 1.94 | 1.81 | 18210 |
| 1726695600 | 1.78 | -0.01 | -0.56 | 1.77 | 1.94 | 1.73 | 47424 |
| 1726609200 | 1.79 | 0.02 | 1.13 | 1.79 | 1.8 | 1.72 | 20751 |
| 1726522800 | 1.77 | -0.12 | -6.35 | 1.91 | 1.92 | 1.76 | 50571 |
| 1726263600 | 1.89 | -0.07 | -3.57 | 1.98 | 1.98 | 1.87 | 57365 |
| 1726177200 | 1.96 | 0.15 | 8.29 | 1.86 | 1.98 | 1.84 | 69477 |
| 1726090800 | 1.81 | 0.07 | 4.02 | 1.72 | 1.81 | 1.7 | 11738 |
| 1726004400 | 1.74 | 0.07 | 4.19 | 1.7 | 1.75 | 1.6399999 | 38758 |
| 1725918000 | 1.67 | -0.02 | -1.18 | 1.72 | 1.72 | 1.6399999 | 70952 |
| 1725658800 | 1.69 | -0.08 | -4.52 | 1.77 | 1.77 | 1.68 | 23259 |
| 1725572400 | 1.77 | -0.04 | -2.21 | 1.82 | 1.82 | 1.73 | 17842 |
| 1725486000 | 1.81 | -0.07 | -3.72 | 1.86 | 1.86 | 1.81 | 14921 |
| 1725399600 | 1.88 | -0.07 | -3.59 | 1.92 | 1.93 | 1.83 | 72569 |
| 1725054000 | 1.95 | -0.05 | -2.50 | 1.98 | 1.98 | 1.91 | 30315 |
| 1724967600 | 2 | 0.03 | 1.52 | 1.98 | 2.02 | 1.95 | 11247 |
| 1724881200 | 1.97 | -0.08 | -3.90 | 2.0099999 | 2.0099999 | 1.92 | 30007 |
| 1724794800 | 2.05 | 0.07 | 3.54 | 2.11 | 2.11 | 1.99 | 15524 |
| 1724708400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1724449200 | 1.98 | 0.04 | 2.06 | 2 | 2.04 | 1.92 | 64414 |
| 1724362800 | 1.94 | -0.14 | -6.73 | 2.08 | 2.08 | 1.94 | 31524 |
| 1724276400 | 2.08 | 0.06 | 2.97 | 2 | 2.08 | 1.97 | 28440 |
| 1724190000 | 2.02 | 0.01 | 0.50 | 2.06 | 2.12 | 2 | 27780 |
| 1724103600 | 2.0099999 | 0.13 | 6.91 | 1.88 | 2.06 | 1.88 | 48945 |
| 1723844400 | 1.88 | 0.04 | 2.17 | 1.84 | 1.92 | 1.8 | 71206 |
| 1723758000 | 1.84 | 0.16 | 9.52 | 1.74 | 1.9 | 1.72 | 21049 |
| 1723671600 | 1.68 | -0.12 | -6.67 | 1.74 | 1.79 | 1.68 | 42622 |
| 1723585200 | 1.8 | 0.07 | 4.05 | 1.77 | 1.86 | 1.74 | 34840 |
| 1723498800 | 1.73 | 0.1 | 6.13 | 1.75 | 1.77 | 1.6399999 | 19002 |
| 1723239600 | 1.6299999 | -0.06 | -3.55 | 1.69 | 1.7 | 1.6299999 | 14341 |
| 1723153200 | 1.69 | -0.02 | -1.17 | 1.73 | 1.76 | 1.69 | 36376 |
| 1723066800 | 1.71 | -0.07 | -3.93 | 1.76 | 1.91 | 1.71 | 55390 |
| 1722980400 | 1.78 | -0.01 | -0.56 | 1.76 | 1.8 | 1.67 | 74410 |
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
