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 | -0.1 | -5.81395348837 | 1.72 | 1.7954 | 1.56 | 94305 | 1.6686848 | CS |
| 4 | -0.33 | -16.9230769231 | 1.95 | 1.95 | 1.46 | 129720 | 1.70424677 | CS |
| 12 | -0.49 | -23.2227488152 | 2.11 | 2.55 | 1.46 | 292965 | 2.01913012 | CS |
| 26 | -0.98 | -37.6923076923 | 2.6 | 3.48 | 1.46 | 223684 | 2.17573359 | CS |
| 52 | -0.89 | -35.4581673307 | 2.51 | 5.99 | 1.46 | 237170 | 2.81668737 | CS |
| 156 | -2.48 | -60.487804878 | 4.1 | 9.64 | 0.82 | 232072 | 3.18559887 | CS |
| 260 | -2.48 | -60.487804878 | 4.1 | 9.64 | 0.82 | 232072 | 3.18559887 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201000 | 1.62 | -0.01 | -0.61 | 1.62 | 1.67 | 1.58 | 61525 |
| 1743114600 | 1.6299999 | -0.02 | -1.21 | 1.62 | 1.67 | 1.61 | 47039 |
| 1743028200 | 1.65 | 0.08 | 5.10 | 1.56 | 1.65 | 1.56 | 50370 |
| 1742941800 | 1.57 | -0.1 | -5.99 | 1.6399999 | 1.66 | 1.56 | 84260 |
| 1742855400 | 1.67 | -0.07 | -4.13 | 1.7 | 1.71 | 1.61 | 141317 |
| 1742596200 | 1.742 | -0.02 | -1.02 | 1.72 | 1.7954 | 1.7 | 148539 |
| 1742509800 | 1.76 | 0.01 | 0.57 | 1.88 | 1.95 | 1.7307 | 783116 |
| 1742423400 | 1.75 | 0.08 | 4.79 | 1.71 | 1.86 | 1.6903 | 169931 |
| 1742337000 | 1.67 | 0 | 0.00 | 1.6399999 | 1.7 | 1.6 | 59376 |
| 1742250600 | 1.67 | 0.12 | 7.74 | 1.58 | 1.67 | 1.52 | 68834 |
| 1741991400 | 1.55 | -0.03 | -1.90 | 1.59 | 1.6301 | 1.55 | 36873 |
| 1741905000 | 1.58 | -0.02 | -1.25 | 1.62 | 1.6258999 | 1.55 | 52399 |
| 1741818600 | 1.6 | 0.04 | 2.56 | 1.6 | 1.6299999 | 1.55 | 28968 |
| 1741732200 | 1.56 | -0.02 | -1.27 | 1.57 | 1.59 | 1.46 | 120396 |
| 1741645800 | 1.58 | -0.07 | -4.24 | 1.65 | 1.69 | 1.5616 | 73959 |
| 1741390200 | 1.65 | -0.07 | -4.07 | 1.74 | 1.765 | 1.65 | 112948 |
| 1741303800 | 1.72 | 0.05 | 2.99 | 1.61 | 1.7856 | 1.58 | 91796 |
| 1741217400 | 1.67 | 0.02 | 1.21 | 1.61 | 1.7186 | 1.61 | 80984 |
| 1741131000 | 1.65 | -0.05 | -2.94 | 1.68 | 1.6879 | 1.5306 | 148706 |
| 1741044600 | 1.7 | -0.18 | -9.57 | 1.81 | 1.8695 | 1.7 | 137547 |
| 1740785400 | 1.88 | -0.09 | -4.57 | 1.95 | 1.95 | 1.74 | 157050 |
| 1740699000 | 1.97 | 0.13 | 7.07 | 1.88 | 2.0898 | 1.76 | 788833 |
| 1740612600 | 1.84 | 0.1 | 5.75 | 1.78 | 1.88 | 1.7692 | 220332 |
| 1740526200 | 1.74 | -0.07 | -3.87 | 1.8 | 1.8011 | 1.71 | 107863 |
| 1740439800 | 1.81 | -0.04 | -2.16 | 1.86 | 1.883 | 1.81 | 62502 |
| 1740180600 | 1.85 | -0.05 | -2.63 | 1.89 | 1.9336 | 1.8134 | 68356 |
| 1740094200 | 1.9 | 0.03 | 1.60 | 1.87 | 1.9 | 1.8 | 75082 |
| 1740007800 | 1.87 | 0.02 | 1.35 | 1.8 | 1.8956 | 1.8 | 74391 |
| 1739921400 | 1.8451 | -0.04 | -2.38 | 1.88 | 1.94 | 1.8349 | 171359 |
| 1739575800 | 1.89 | 0 | 0.00 | 1.87 | 1.9096 | 1.83 | 67438 |
| 1739489400 | 1.89 | 0.02 | 1.07 | 1.92 | 1.92 | 1.8113 | 72115 |
| 1739403000 | 1.87 | 0.07 | 3.89 | 1.77 | 1.93 | 1.77 | 115259 |
| 1739316600 | 1.8 | -0.01 | -0.55 | 1.83 | 1.8393 | 1.77 | 135313 |
| 1739230200 | 1.81 | -0.09 | -4.74 | 1.93 | 1.97 | 1.81 | 128520 |
| 1738971000 | 1.9 | -0.08 | -4.04 | 2.0099999 | 2.02 | 1.87 | 170602 |
| 1738884600 | 1.98 | -0.12 | -5.71 | 2.1 | 2.14 | 1.95 | 234980 |
| 1738798200 | 2.1 | 0.1 | 5.00 | 2 | 2.24 | 1.9801 | 583403 |
| 1738711800 | 2 | 0.11 | 5.82 | 2.08 | 2.3 | 1.95 | 4635956 |
| 1738625400 | 1.89 | 0.01 | 0.53 | 1.84 | 1.93 | 1.83 | 93117 |
| 1738366200 | 1.88 | 0.02 | 1.08 | 1.89 | 1.91 | 1.84 | 43823 |
| 1738279800 | 1.86 | 0.03 | 1.64 | 1.86 | 1.92 | 1.83 | 53491 |
| 1738193400 | 1.83 | -0.03 | -1.61 | 1.86 | 1.8939 | 1.8203 | 41353 |
| 1738107000 | 1.86 | 0.01 | 0.54 | 1.86 | 1.8899 | 1.82 | 41291 |
| 1738020600 | 1.85 | -0.05 | -2.63 | 1.9 | 1.94 | 1.73 | 189450 |
| 1737761400 | 1.9 | -0.02 | -1.04 | 1.99 | 1.99 | 1.9 | 90881 |
| 1737675000 | 1.92 | 0 | 0.00 | 1.92 | 1.92 | 1.92 | 0 |
| 1737588600 | 1.92 | -0.03 | -1.54 | 1.99 | 2.02 | 1.9 | 114851 |
| 1737502200 | 1.95 | -0.05 | -2.50 | 2 | 2.08 | 1.93 | 144447 |
| 1737156600 | 2 | -0.02 | -0.99 | 2.02 | 2.1 | 1.99 | 147385 |
| 1737070200 | 2.02 | -0.14 | -6.48 | 2.16 | 2.18 | 1.9701 | 266951 |
| 1736983800 | 2.16 | -0.05 | -2.26 | 2.23 | 2.266 | 2.15 | 167390 |
| 1736897400 | 2.21 | -0.06 | -2.64 | 2.2799999 | 2.2925 | 2.14 | 185246 |
| 1736811000 | 2.27 | 0.15 | 7.08 | 2.25 | 2.44 | 2.0299999 | 1197676 |
| 1736551800 | 2.12 | -0.01 | -0.47 | 2.08 | 2.1899 | 2.05 | 252358 |
| 1736379000 | 2.13 | -0.25 | -10.50 | 2.19 | 2.29 | 2.02 | 519694 |
| 1736292600 | 2.38 | 0.32 | 15.53 | 2.14 | 2.55 | 2.14 | 2203186 |
| 1736206200 | 2.06 | -0.17 | -7.62 | 2.24 | 2.2599999 | 2.0099999 | 236899 |
| 1735947000 | 2.23 | 0.14 | 6.70 | 2.11 | 2.2599999 | 2.06 | 109811 |
| 1735860600 | 2.09 | 0.11 | 5.56 | 2 | 2.1 | 1.96 | 110871 |
| 1735687800 | 1.98 | -0.03 | -1.49 | 1.99 | 2.04 | 1.95 | 204400 |
| 1735601400 | 2.0099999 | -0.08 | -3.83 | 2.02 | 2.07 | 1.95 | 118683 |
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
