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 | 0.01 | 0.869565217391 | 1.15 | 1.25 | 1.12 | 44881 | 1.17376927 | CS |
| 4 | -0.02 | -1.69491525424 | 1.18 | 1.34 | 0.93 | 116755 | 1.15728543 | CS |
| 12 | -0.3912 | -25.219185147 | 1.5512 | 2.03 | 0.93 | 191788 | 1.40881067 | CS |
| 26 | -1.07 | -47.9820627803 | 2.23 | 2.3099 | 0.93 | 95518 | 1.45211661 | CS |
| 52 | -1.44 | -55.3846153846 | 2.6 | 3.49 | 0.93 | 53836 | 1.60258759 | CS |
| 156 | -3.59 | -75.5789473684 | 4.75 | 10.02 | 0.93 | 38970 | 3.85488043 | CS |
| 260 | 0.69 | 146.808510638 | 0.47 | 10.02 | 0.3208 | 350977 | 2.22060793 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742509800 | 1.16 | -0.01 | -0.85 | 1.17 | 1.2285 | 1.1399999 | 14686 |
| 1742423400 | 1.17 | -0.06 | -4.88 | 1.22 | 1.2395 | 1.1299999 | 63013 |
| 1742337000 | 1.23 | 0.07 | 6.03 | 1.23 | 1.24 | 1.16 | 41053 |
| 1742250600 | 1.16 | 0.01 | 0.87 | 1.1399999 | 1.25 | 1.1399999 | 64256 |
| 1741991400 | 1.15 | -0.01 | -0.78 | 1.15 | 1.16 | 1.12 | 41396 |
| 1741905000 | 1.159 | 0.03 | 3.02 | 1.11 | 1.19 | 1.1 | 26853 |
| 1741818600 | 1.125 | -0.02 | -1.32 | 1.2 | 1.2099 | 1.08 | 72453 |
| 1741732200 | 1.1399999 | -0.03 | -2.56 | 1.1399999 | 1.2 | 1.1299999 | 97251 |
| 1741645800 | 1.17 | -0.05 | -4.10 | 1.22 | 1.23 | 1.15 | 71254 |
| 1741390200 | 1.22 | -0.01 | -0.41 | 1.21 | 1.29 | 1.18 | 214096 |
| 1741303800 | 1.225 | 0.07 | 5.60 | 1.18 | 1.34 | 1.1533 | 259974 |
| 1741217400 | 1.16 | 0.16 | 16.00 | 0.93 | 1.19 | 0.93 | 240519 |
| 1741131000 | 1 | -0.06 | -5.66 | 1.06 | 1.08 | 0.943 | 169685 |
| 1741044600 | 1.06 | -0.12 | -10.17 | 1.11 | 1.17 | 1.05 | 232441 |
| 1740785400 | 1.18 | 0.01 | 0.85 | 1.19 | 1.27 | 1.1 | 210024 |
| 1740699000 | 1.17 | -0.02 | -1.44 | 1.17 | 1.22 | 1.09 | 146153 |
| 1740612600 | 1.1871 | 0.01 | 0.61 | 1.17 | 1.2 | 1.06 | 125461 |
| 1740526200 | 1.1799 | -0.02 | -1.68 | 1.18 | 1.2 | 1.1299999 | 64108 |
| 1740439800 | 1.2 | 0.02 | 2.13 | 1.18 | 1.24 | 1.11 | 78876 |
| 1740180600 | 1.175 | 0.01 | 0.43 | 1.18 | 1.23 | 1.1399999 | 101555 |
| 1740094200 | 1.17 | -0.01 | -0.84 | 1.15 | 1.17 | 1.1064 | 116871 |
| 1740007800 | 1.1799 | -0 | -0.01 | 1.19 | 1.22 | 1.135 | 227722 |
| 1739921400 | 1.18 | -0.03 | -2.48 | 1.3 | 1.31 | 1.15 | 227455 |
| 1739575800 | 1.21 | 0.11 | 10.00 | 1.1399999 | 1.3 | 1.1399999 | 577865 |
| 1739489400 | 1.1 | 0.03 | 2.80 | 1.09 | 1.22 | 1.07 | 220336 |
| 1739403000 | 1.07 | -0.11 | -9.32 | 1.15 | 1.18 | 1.0301 | 485209 |
| 1739316600 | 1.18 | -0.12 | -9.23 | 1.2 | 1.23 | 1.11 | 376127 |
| 1739230200 | 1.3 | -0.07 | -4.76 | 1.52 | 1.54 | 1.25 | 767357 |
| 1738971000 | 1.365 | -0.03 | -1.80 | 1.41 | 1.4196 | 1.34 | 270707 |
| 1738884600 | 1.3899999 | -0.03 | -2.11 | 1.44 | 1.48 | 1.37 | 346420 |
| 1738798200 | 1.42 | -0.04 | -2.74 | 1.49 | 1.49 | 1.32 | 363935 |
| 1738711800 | 1.46 | -0.22 | -13.10 | 1.69 | 1.7 | 1.45 | 460288 |
| 1738625400 | 1.68 | -0.09 | -5.08 | 1.76 | 1.8 | 1.58 | 916901 |
| 1738366200 | 1.77 | 0.08 | 4.73 | 1.7 | 1.85 | 1.7 | 581966 |
| 1738279800 | 1.69 | 0 | 0.00 | 1.69 | 1.78 | 1.6 | 306641 |
| 1738193400 | 1.69 | -0.17 | -9.14 | 1.85 | 1.86 | 1.6399999 | 620323 |
| 1738107000 | 1.86 | 0.22 | 13.41 | 1.65 | 2.0299999 | 1.6 | 970160 |
| 1738020600 | 1.6399999 | 0.14 | 9.33 | 1.45 | 1.9197 | 1.45 | 234500 |
| 1737761400 | 1.5 | 0 | 0.01 | 1.48 | 1.5 | 1.42 | 29674 |
| 1737675000 | 1.4999 | 0 | 0.00 | 1.4999 | 1.4999 | 1.4999 | 0 |
| 1737588600 | 1.4999 | 0.04 | 2.42 | 1.48 | 1.5 | 1.4101 | 1500 |
| 1737502200 | 1.4645 | -0 | -0.10 | 1.3899999 | 1.5 | 1.3899999 | 17317 |
| 1737156600 | 1.466 | 0.02 | 1.10 | 1.48 | 1.4944 | 1.42 | 18181 |
| 1737070200 | 1.45 | -0.05 | -3.33 | 1.5 | 1.52 | 1.44 | 2595 |
| 1736983800 | 1.5 | 0 | 0.00 | 1.48 | 1.5 | 1.48 | 132 |
| 1736897400 | 1.5 | 0.04 | 2.43 | 1.46 | 1.5054 | 1.46 | 3391 |
| 1736811000 | 1.4644 | -0.03 | -2.05 | 1.46 | 1.49 | 1.45 | 6088 |
| 1736551800 | 1.495 | -0.01 | -0.58 | 1.46 | 1.5109999 | 1.46 | 3173 |
| 1736379000 | 1.5037 | -0.04 | -2.35 | 1.52 | 1.52 | 1.4803 | 1266 |
| 1736292600 | 1.5399 | -0 | -0.32 | 1.53 | 1.5399 | 1.49 | 2632 |
| 1736206200 | 1.5448 | 0 | 0.31 | 1.54 | 1.55 | 1.5 | 11449 |
| 1735947000 | 1.54 | -0.06 | -3.45 | 1.59 | 1.59 | 1.5245 | 8169 |
| 1735860600 | 1.595 | -0.02 | -1.10 | 1.62 | 1.62 | 1.58 | 5394 |
| 1735687800 | 1.6127 | 0.06 | 4.05 | 1.53 | 1.6198999 | 1.53 | 7844 |
| 1735601400 | 1.55 | -0.05 | -3.16 | 1.56 | 1.6728 | 1.55 | 10202 |
| 1735342200 | 1.6005 | 0 | 0.13 | 1.5512 | 1.6365 | 1.55 | 13421 |
| 1735255800 | 1.5985 | -0.02 | -0.99 | 1.6 | 1.643 | 1.54 | 6660 |
| 1735077840 | 1.6145 | 0.01 | 0.85 | 1.61 | 1.65 | 1.6 | 3499 |
| 1734996600 | 1.6009 | 0 | 0.06 | 1.58 | 1.6009 | 1.55 | 776 |
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
