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 | -0.0004 | -0.0487804878049 | 0.82 | 0.85 | 0.8071 | 373387 | 0.83000749 | CS |
| 4 | 0.0396 | 5.07692307692 | 0.78 | 0.85 | 0.7705 | 364874 | 0.80649723 | CS |
| 12 | -0.0958 | -10.4653703299 | 0.9154 | 0.92 | 0.7705 | 471754 | 0.82903765 | CS |
| 26 | 0.0196 | 2.45 | 0.8 | 1.06 | 0.7705 | 627977 | 0.90681725 | CS |
| 52 | 0.0336 | 4.27480916031 | 0.786 | 1.06 | 0.75 | 526959 | 0.89743179 | CS |
| 156 | -0.8804 | -51.7882352941 | 1.7 | 2.02 | 0.75 | 655930 | 1.09534269 | CS |
| 260 | -2.1304 | -72.2169491525 | 2.95 | 3.25 | 0.75 | 607912 | 1.24859467 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739575800 | 0.8058 | -0.0412 | -4.86 | 0.845 | 0.8498 | 0.8058 | 400730 |
| 1739489400 | 0.847 | 0.017 | 2.05 | 0.8361 | 0.85 | 0.83 | 276957 |
| 1739403000 | 0.83 | -0.0079 | -0.94 | 0.8199999 | 0.84 | 0.8149999 | 325459 |
| 1739316600 | 0.8379 | 0.0074 | 0.89 | 0.8385 | 0.8389 | 0.8231 | 334042 |
| 1739230200 | 0.8305 | 0.0206001 | 2.54 | 0.8199999 | 0.839 | 0.8152 | 551912 |
| 1738971000 | 0.8098999 | -0.0128 | -1.56 | 0.8199999 | 0.8349 | 0.8071 | 384542 |
| 1738884600 | 0.8227 | 0.0037001 | 0.45 | 0.8168 | 0.8329 | 0.802701 | 292309 |
| 1738798200 | 0.8189999 | 0.0159999 | 1.99 | 0.81 | 0.8279 | 0.81 | 400611 |
| 1738711800 | 0.803 | 0.0285 | 3.68 | 0.7981 | 0.829 | 0.78 | 439471 |
| 1738625400 | 0.7745 | -0.0225 | -2.82 | 0.79 | 0.8 | 0.7741 | 416316 |
| 1738366200 | 0.797 | -0.007 | -0.87 | 0.8001 | 0.824 | 0.785 | 550313 |
| 1738279800 | 0.804 | 0.0043 | 0.54 | 0.8183 | 0.8209999 | 0.794 | 365119 |
| 1738193400 | 0.7997 | 0.0052 | 0.65 | 0.8022 | 0.8199 | 0.785 | 387057 |
| 1738107000 | 0.7945 | 0.0145 | 1.86 | 0.7705 | 0.797 | 0.7705 | 249901 |
| 1738020600 | 0.78 | -0.0159 | -2.00 | 0.7721 | 0.7957999 | 0.7721 | 363881 |
| 1737761400 | 0.7959 | 0.0143 | 1.83 | 0.775 | 0.7959 | 0.775 | 342488 |
| 1737675000 | 0.7816 | 0 | 0.00 | 0.7816 | 0.7816 | 0.7816 | 0 |
| 1737588600 | 0.7816 | -0.0127 | -1.60 | 0.791 | 0.7943 | 0.781 | 240506 |
| 1737502200 | 0.7943 | -0.0006 | -0.08 | 0.791 | 0.7999 | 0.79 | 374628 |
| 1737156600 | 0.7949 | 0.0079 | 1.00 | 0.78 | 0.7997 | 0.7761 | 300829 |
| 1737070200 | 0.787 | -0.007 | -0.88 | 0.788 | 0.7998 | 0.7781 | 299838 |
| 1736983800 | 0.794 | -0.0119 | -1.48 | 0.7953 | 0.7999 | 0.785 | 198193 |
| 1736897400 | 0.8058999 | 0.0338999 | 4.39 | 0.7721 | 0.8058999 | 0.7715 | 494686 |
| 1736811000 | 0.772 | -0.023 | -2.89 | 0.798 | 0.8007 | 0.772 | 335598 |
| 1736551800 | 0.795 | -0.002 | -0.25 | 0.801 | 0.8199 | 0.7931009 | 291228 |
| 1736379000 | 0.797 | -0.0058 | -0.72 | 0.8004 | 0.8199 | 0.793 | 227951 |
| 1736292600 | 0.8028 | 0.0028 | 0.35 | 0.8021 | 0.8232 | 0.8 | 344715 |
| 1736206200 | 0.8 | -0.0255 | -3.09 | 0.811 | 0.8199999 | 0.7925 | 401025 |
| 1735947000 | 0.8255 | -0.0074 | -0.89 | 0.8308 | 0.8349 | 0.8151 | 289731 |
| 1735860600 | 0.8329 | 0.0279 | 3.47 | 0.8199999 | 0.835 | 0.806 | 401783 |
| 1735687800 | 0.805 | 0.0053 | 0.66 | 0.8 | 0.8185 | 0.8 | 311438 |
| 1735601400 | 0.7997 | 0.0187 | 2.39 | 0.772 | 0.81 | 0.772 | 799868 |
| 1735342200 | 0.781 | -0.001 | -0.13 | 0.7897 | 0.7989 | 0.775 | 463728 |
| 1735255800 | 0.782 | -0.0041 | -0.52 | 0.7894 | 0.798 | 0.7811 | 336506 |
| 1735077840 | 0.7861 | 0 | 0.00 | 0.79 | 0.7998 | 0.7811 | 203099 |
| 1734996600 | 0.7861 | -0.0539 | -6.42 | 0.8348 | 0.838 | 0.7821 | 811122 |
| 1734737400 | 0.84 | 0.04 | 5.00 | 0.7954 | 0.84 | 0.7949 | 712574 |
| 1734651000 | 0.8 | -0.0018 | -0.22 | 0.802 | 0.8159 | 0.79 | 526773 |
| 1734564600 | 0.8018 | -0.0226 | -2.74 | 0.8199999 | 0.831 | 0.7917 | 722800 |
| 1734478200 | 0.8244 | -0.0154 | -1.83 | 0.826 | 0.83 | 0.8185 | 531378 |
| 1734391800 | 0.8398 | -0.0062 | -0.73 | 0.85 | 0.8505 | 0.8310999 | 554401 |
| 1734132600 | 0.846 | -0.0228 | -2.62 | 0.864 | 0.8669 | 0.83 | 952058 |
| 1734046200 | 0.8688 | -0.0143 | -1.62 | 0.886 | 0.886 | 0.8613 | 307053 |
| 1733959800 | 0.8831 | 0.014 | 1.61 | 0.8709 | 0.8859 | 0.865551 | 320859 |
| 1733873400 | 0.8691 | -0.0093 | -1.06 | 0.87 | 0.8775 | 0.8532 | 514811 |
| 1733787000 | 0.8784 | 0.0173 | 2.01 | 0.87 | 0.8959 | 0.869 | 959507 |
| 1733527800 | 0.8611 | -0.0354 | -3.95 | 0.9 | 0.9 | 0.8574 | 651896 |
| 1733441400 | 0.8965 | 0.0545 | 6.47 | 0.86 | 0.9048 | 0.8582 | 1796677 |
| 1733355000 | 0.842 | -0.013 | -1.52 | 0.8401 | 0.8549 | 0.83 | 417511 |
| 1733268600 | 0.855 | 0.009 | 1.06 | 0.8448 | 0.8583 | 0.841 | 310428 |
| 1733182200 | 0.846 | -0.0279 | -3.19 | 0.8621 | 0.87 | 0.8456 | 540599 |
| 1732917840 | 0.8739 | 0.0324 | 3.85 | 0.857 | 0.88 | 0.855 | 412454 |
| 1732750200 | 0.8415 | -0.0017 | -0.20 | 0.8432 | 0.8599 | 0.8415 | 494655 |
| 1732663800 | 0.8432 | -0.0124 | -1.45 | 0.8556 | 0.864 | 0.835 | 738049 |
| 1732577400 | 0.8556 | -0.0298 | -3.37 | 0.8796 | 0.88 | 0.85 | 923760 |
| 1732318200 | 0.8854 | -0.0346 | -3.76 | 0.9154 | 0.92 | 0.8731 | 660758 |
| 1732231800 | 0.92 | 0.0299 | 3.36 | 0.883 | 0.92 | 0.872 | 617400 |
| 1732145400 | 0.8901 | -0.0198 | -2.18 | 0.91 | 0.91 | 0.8875 | 521661 |
| 1732059000 | 0.9099 | -0.0132 | -1.43 | 0.928 | 0.93 | 0.8908 | 346434 |
| 1731972600 | 0.9231 | 0.0034 | 0.37 | 0.9253 | 0.9499 | 0.9 | 943583 |
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
