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 | 0 | 1.48 | 1.605 | 1.4519 | 30027 | 1.54615135 | CS |
| 4 | -0.29 | -16.384180791 | 1.77 | 1.8529 | 1.42 | 32232 | 1.58829276 | CS |
| 12 | -0.85 | -36.4806866953 | 2.33 | 2.3988 | 1.42 | 40239 | 1.96574808 | CS |
| 26 | -0.96 | -39.3442622951 | 2.44 | 2.5299 | 1.42 | 35262 | 2.10226176 | CS |
| 52 | -0.98 | -39.837398374 | 2.46 | 3.1999 | 1.42 | 25737 | 2.26040491 | CS |
| 156 | -1.52 | -50.6666666667 | 3 | 6.38 | 1.42 | 110759 | 3.33623729 | CS |
| 260 | 0.37 | 33.3333333333 | 1.11 | 6.9899 | 0.3 | 252818 | 2.5114134 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342200 | 1.56 | -0.03 | -1.89 | 1.57 | 1.6 | 1.55 | 12923 |
| 1735255800 | 1.59 | 0.03 | 1.92 | 1.57 | 1.605 | 1.56 | 27996 |
| 1735077840 | 1.56 | 0.08 | 5.41 | 1.49 | 1.56 | 1.49 | 56378 |
| 1734996600 | 1.48 | -0.04 | -2.63 | 1.52 | 1.52 | 1.47 | 26847 |
| 1734737400 | 1.52 | 0.05 | 3.75 | 1.48 | 1.53 | 1.4519 | 8886 |
| 1734651000 | 1.465 | 0.04 | 2.45 | 1.43 | 1.4783 | 1.4248 | 38589 |
| 1734564600 | 1.43 | -0.06 | -4.03 | 1.47 | 1.54 | 1.42 | 30624 |
| 1734478200 | 1.49 | -0.07 | -4.49 | 1.56 | 1.615 | 1.455 | 47497 |
| 1734391800 | 1.56 | -0.08 | -4.88 | 1.6299999 | 1.65 | 1.56 | 32499 |
| 1734132600 | 1.6399999 | -0.04 | -2.38 | 1.69 | 1.69 | 1.6399999 | 13443 |
| 1734046200 | 1.68 | 0 | 0.00 | 1.71 | 1.71 | 1.68 | 3631 |
| 1733959800 | 1.68 | -0.03 | -1.75 | 1.7 | 1.71 | 1.655 | 21844 |
| 1733873400 | 1.71 | 0.02 | 1.18 | 1.66 | 1.73 | 1.66 | 19580 |
| 1733787000 | 1.69 | 0.14 | 9.03 | 1.53 | 1.7 | 1.52 | 44381 |
| 1733527800 | 1.55 | -0.07 | -4.32 | 1.6399999 | 1.6399999 | 1.5 | 97059 |
| 1733441400 | 1.62 | -0.01 | -0.61 | 1.65 | 1.65 | 1.61 | 28708 |
| 1733355000 | 1.6299999 | -0.01 | -0.60 | 1.67 | 1.67 | 1.6101 | 26971 |
| 1733268600 | 1.6398 | -0.1 | -5.94 | 1.75 | 1.75 | 1.6299999 | 35555 |
| 1733182200 | 1.7434 | -0.09 | -4.73 | 1.85 | 1.85 | 1.74 | 27417 |
| 1732917840 | 1.83 | 0.06 | 3.39 | 1.77 | 1.8529 | 1.77 | 24510 |
| 1732750200 | 1.77 | 0.04 | 2.31 | 1.7 | 1.8 | 1.66 | 18975 |
| 1732663800 | 1.73 | 0.03 | 1.76 | 1.73 | 1.73 | 1.6601 | 24742 |
| 1732577400 | 1.7 | 0.03 | 1.80 | 1.6399999 | 1.73 | 1.6399999 | 24693 |
| 1732318200 | 1.67 | -0.02 | -1.18 | 1.69 | 1.69 | 1.6399999 | 16983 |
| 1732231800 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7101 | 1.65 | 9258 |
| 1732145400 | 1.68 | -0.01 | -0.59 | 1.69 | 1.7166 | 1.6399999 | 6708 |
| 1732059000 | 1.69 | -0.05 | -2.80 | 1.72 | 1.7495 | 1.62 | 7049 |
| 1731972600 | 1.7387 | 0.03 | 1.68 | 1.7 | 1.81 | 1.67 | 29048 |
| 1731713400 | 1.71 | 0.03 | 1.79 | 1.71 | 1.7272 | 1.66 | 22129 |
| 1731627000 | 1.68 | -0.04 | -2.33 | 1.7 | 1.7499 | 1.68 | 18464 |
| 1731540600 | 1.72 | 0.03 | 1.78 | 1.69 | 1.7499 | 1.6526 | 33288 |
| 1731454200 | 1.69 | -0.03 | -1.74 | 1.73 | 1.75 | 1.6201 | 13335 |
| 1731367800 | 1.72 | -0.17 | -8.94 | 1.86 | 1.8701 | 1.72 | 32005 |
| 1731108600 | 1.8889 | -0.05 | -2.63 | 1.92 | 1.925 | 1.88 | 12958 |
| 1731022200 | 1.94 | 0.02 | 1.04 | 1.92 | 1.96 | 1.9 | 19191 |
| 1730935800 | 1.92 | 0.05 | 2.67 | 1.852 | 1.9446 | 1.852 | 11027 |
| 1730849400 | 1.87 | 0.05 | 2.47 | 1.82 | 1.9258 | 1.82 | 10451 |
| 1730763000 | 1.825 | -0.02 | -0.82 | 1.83 | 1.9399 | 1.81 | 12502 |
| 1730500200 | 1.84 | -0.06 | -3.16 | 1.89 | 1.89 | 1.8 | 17640 |
| 1730413800 | 1.9 | -0.02 | -1.04 | 1.93 | 1.93 | 1.85 | 23319 |
| 1730327400 | 1.92 | -0.03 | -1.54 | 1.95 | 1.95 | 1.8803 | 18068 |
| 1730241000 | 1.95 | -0.04 | -2.01 | 2.0099999 | 2.0099999 | 1.92 | 7229 |
| 1730154600 | 1.99 | -0.04 | -1.97 | 2.0099999 | 2.0299999 | 1.95 | 32422 |
| 1729895400 | 2.0299999 | 0.08 | 4.11 | 1.96 | 2.0299999 | 1.935 | 14880 |
| 1729809000 | 1.9499 | -0.04 | -2.02 | 1.99 | 1.9902 | 1.87 | 43342 |
| 1729722600 | 1.99 | -0.04 | -1.73 | 2.02 | 2.0599 | 1.96 | 17647 |
| 1729636200 | 2.025 | 0 | 0.25 | 2.0099999 | 2.05 | 2 | 8993 |
| 1729549800 | 2.02 | 0.01 | 0.50 | 2.0299999 | 2.09 | 2.02 | 13301 |
| 1729290600 | 2.0099999 | -0.05 | -2.57 | 2.05 | 2.0565 | 2 | 17440 |
| 1729204200 | 2.063 | 0.02 | 1.13 | 2.02 | 2.08 | 2.0099999 | 17510 |
| 1729117800 | 2.04 | -0.02 | -0.97 | 2.06 | 2.0899 | 2 | 47806 |
| 1729031400 | 2.06 | -0.1 | -4.63 | 2.17 | 2.19 | 2 | 95262 |
| 1728945000 | 2.16 | -0.05 | -2.26 | 2.2 | 2.2 | 2.14 | 33518 |
| 1728685800 | 2.21 | -0.04 | -1.78 | 2.27 | 2.27 | 2.16 | 71622 |
| 1728599400 | 2.25 | -0.01 | -0.44 | 2.27 | 2.32 | 2.25 | 151546 |
| 1728513000 | 2.2599999 | 0.01 | 0.44 | 2.22 | 2.2799999 | 2.15 | 83211 |
| 1728426600 | 2.25 | -0.02 | -0.88 | 2.24 | 2.2799999 | 2.1401 | 107974 |
| 1728340200 | 2.27 | 0.03 | 1.37 | 2.23 | 2.38 | 2.214 | 254917 |
| 1728081000 | 2.2394 | -0.01 | -0.47 | 2.33 | 2.3988 | 2.22 | 321014 |
| 1727994600 | 2.25 | 0.05 | 2.27 | 2.18 | 2.32 | 2.16 | 219611 |
| 1727908200 | 2.2 | -0.04 | -1.79 | 2.35 | 2.35 | 2.0972 | 188556 |
| 1727821800 | 2.24 | -0.02 | -0.88 | 2.27 | 2.36 | 2.2154 | 1116885 |
| 1727735400 | 2.2599999 | 0.04 | 1.80 | 2.24 | 2.2599999 | 2.18 | 14727 |
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
