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 | -0.1104 | -13.4634146341 | 0.82 | 0.82 | 0.7 | 28840 | 0.74632744 | CS |
| 4 | -0.0704 | -9.02564102564 | 0.78 | 0.8201 | 0.7 | 37612 | 0.75488155 | CS |
| 12 | -0.0303 | -4.09514799297 | 0.7399 | 0.85 | 0.48 | 78536 | 0.66880158 | CS |
| 26 | -1.1904 | -62.6526315789 | 1.9 | 1.938 | 0.48 | 134078 | 1.16362477 | CS |
| 52 | -1.5304 | -68.3214285714 | 2.24 | 8.55 | 0.48 | 787032 | 5.71877378 | CS |
| 156 | -15.9904 | -95.7508982036 | 16.7 | 21.4 | 0.48 | 385274 | 5.37622507 | CS |
| 260 | -98.2904 | -99.2832323232 | 99 | 110.5 | 0.48 | 246388 | 8.36902391 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738711800 | 0.7096 | -0.0254 | -3.46 | 0.75 | 0.75 | 0.701 | 16737 |
| 1738625400 | 0.735 | 0.0061 | 0.84 | 0.72 | 0.777 | 0.72 | 18814 |
| 1738366200 | 0.7289 | 0.0232 | 3.29 | 0.71 | 0.79999 | 0.71 | 28669 |
| 1738279800 | 0.7057 | -0.063476 | -8.25 | 0.77 | 0.8129 | 0.7 | 28511 |
| 1738193400 | 0.769176 | -0.010924 | -1.40 | 0.8 | 0.8196 | 0.7395 | 40245 |
| 1738107000 | 0.7801 | -0.0198 | -2.48 | 0.8199999 | 0.8199999 | 0.7801 | 28121 |
| 1738020600 | 0.7999 | -0.0201 | -2.45 | 0.8199999 | 0.8201 | 0.766915 | 32761 |
| 1737761400 | 0.8199999 | 0.0852999 | 11.61 | 0.8199999 | 0.8199999 | 0.8 | 16468 |
| 1737675000 | 0.7347 | 0 | 0.00 | 0.7347 | 0.7347 | 0.7347 | 0 |
| 1737588600 | 0.7347 | -0.0297 | -3.89 | 0.7205 | 0.757 | 0.72 | 22331 |
| 1737502200 | 0.7644 | -0.0028 | -0.36 | 0.7974 | 0.7974 | 0.734 | 37905 |
| 1737156600 | 0.7672 | 0.0072 | 0.95 | 0.79 | 0.79 | 0.7403 | 31678 |
| 1737070200 | 0.76 | 0.0051 | 0.68 | 0.78 | 0.78 | 0.7201 | 25345 |
| 1736983800 | 0.7549 | 0.0159 | 2.15 | 0.74 | 0.776163 | 0.7201 | 53157 |
| 1736897400 | 0.739 | 0.0186 | 2.58 | 0.75 | 0.77 | 0.7206 | 67954 |
| 1736811000 | 0.7204 | -0.04199 | -5.51 | 0.8 | 0.8 | 0.7 | 57939 |
| 1736551800 | 0.76239 | 0.02289 | 3.10 | 0.7461 | 0.7624 | 0.72 | 45187 |
| 1736379000 | 0.7395 | -0.0506 | -6.40 | 0.7924 | 0.7924 | 0.7 | 53887 |
| 1736292600 | 0.7901 | 0.0207 | 2.69 | 0.78 | 0.8 | 0.75 | 52144 |
| 1736206200 | 0.7694 | -0.0051 | -0.66 | 0.7929 | 0.7929 | 0.7501 | 45158 |
| 1735947000 | 0.7745 | -0.0105 | -1.34 | 0.84 | 0.85 | 0.75 | 173382 |
| 1735860600 | 0.785 | 0.0549 | 7.52 | 0.75 | 0.827 | 0.7324 | 153289 |
| 1735687800 | 0.7301 | 0.0302 | 4.31 | 0.6899999 | 0.7473999 | 0.6801 | 251476 |
| 1735601400 | 0.6999 | -0.0455 | -6.10 | 0.78 | 0.78 | 0.651 | 247715 |
| 1735342200 | 0.7453999 | 0.1064999 | 16.67 | 0.6389 | 0.79 | 0.6389 | 228927 |
| 1735255800 | 0.6389 | 0.0952 | 17.51 | 0.545 | 0.6389 | 0.545 | 159557 |
| 1735077840 | 0.5437 | -0.0063 | -1.15 | 0.5501 | 0.6249 | 0.5349 | 129347 |
| 1734996600 | 0.55 | -0.07 | -11.29 | 0.6365 | 0.66 | 0.54975 | 186778 |
| 1734737400 | 0.62 | 0.0506 | 8.89 | 0.5666 | 0.6299 | 0.5666 | 117649 |
| 1734651000 | 0.5694 | -0.0406 | -6.66 | 0.61 | 0.62455 | 0.56 | 95073 |
| 1734564600 | 0.61 | -0.0431 | -6.60 | 0.636 | 0.6699 | 0.61 | 20275 |
| 1734478200 | 0.6531 | -0.0119 | -1.79 | 0.6899999 | 0.6899999 | 0.63 | 15216 |
| 1734391800 | 0.665 | 0.031 | 4.89 | 0.63 | 0.6746 | 0.63 | 71073 |
| 1734132600 | 0.634 | 0.0043 | 0.68 | 0.625 | 0.6435999 | 0.625 | 32380 |
| 1734046200 | 0.6297 | -0.0153 | -2.37 | 0.6687999 | 0.6687999 | 0.625 | 42561 |
| 1733959800 | 0.645 | 0.0029 | 0.45 | 0.6112 | 0.648001 | 0.605 | 26618 |
| 1733873400 | 0.6421 | 0.0121 | 1.92 | 0.6899999 | 0.6899999 | 0.6301 | 30227 |
| 1733787000 | 0.63 | 0.02 | 3.28 | 0.719 | 0.719 | 0.6 | 81637 |
| 1733527800 | 0.61 | -0.037 | -5.72 | 0.77 | 0.77 | 0.5906 | 104608 |
| 1733441400 | 0.647 | 0.0152 | 2.41 | 0.657 | 0.7264 | 0.625 | 25017 |
| 1733355000 | 0.6318 | 0.0068 | 1.09 | 0.65 | 0.6838999 | 0.625 | 90315 |
| 1733268600 | 0.625 | -0.105 | -14.38 | 0.7252999 | 0.7501 | 0.6118 | 111710 |
| 1733182200 | 0.73 | 0.0198 | 2.79 | 0.7102 | 0.78 | 0.6899999 | 130115 |
| 1732917840 | 0.7102 | 0.109001 | 18.13 | 0.64 | 0.72245 | 0.63 | 172938 |
| 1732750200 | 0.601199 | 0.051999 | 9.47 | 0.6162 | 0.6162 | 0.55 | 62030 |
| 1732663800 | 0.5492 | -0.0048 | -0.87 | 0.5476 | 0.575 | 0.52 | 53627 |
| 1732577400 | 0.554 | 0.0093 | 1.71 | 0.54 | 0.5699999 | 0.501 | 71258 |
| 1732318200 | 0.5447 | 0.0529 | 10.76 | 0.5699999 | 0.5699999 | 0.4929 | 87461 |
| 1732231800 | 0.4918 | -0.0172 | -3.38 | 0.511 | 0.544 | 0.48 | 125352 |
| 1732145400 | 0.509 | -0.0706 | -12.18 | 0.58 | 0.58 | 0.5041 | 103796 |
| 1732059000 | 0.5796 | 0.0029 | 0.50 | 0.6 | 0.62 | 0.5699999 | 42249 |
| 1731972600 | 0.5767 | -0.0433 | -6.98 | 0.7406 | 0.7406 | 0.555 | 81681 |
| 1731713400 | 0.62 | -0.13 | -17.33 | 0.77 | 0.77 | 0.61 | 75222 |
| 1731627000 | 0.75 | 0.0261 | 3.61 | 0.7264 | 0.7851 | 0.7125 | 48746 |
| 1731540600 | 0.7239 | -0.0489 | -6.33 | 0.77 | 0.77 | 0.6735 | 64709 |
| 1731454200 | 0.7728 | 0.0342 | 4.63 | 0.7399 | 0.7749 | 0.7003 | 62144 |
| 1731367800 | 0.7386 | -0.0331 | -4.29 | 0.7853 | 0.79255 | 0.7083 | 90753 |
| 1731108600 | 0.7717 | -0.0402 | -4.95 | 0.8078 | 0.8078 | 0.735 | 35800 |
| 1731022200 | 0.8119 | 0.0319 | 4.09 | 0.7566 | 0.8122 | 0.7095 | 77912 |
| 1730935800 | 0.78 | 0.01 | 1.30 | 0.73 | 0.78 | 0.6503 | 444983 |
| 1730849400 | 0.77 | 0.041499 | 5.70 | 0.7235 | 0.77 | 0.7235 | 1663768 |
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
