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 | 0.09 | 9.89010989011 | 0.91 | 1.0961 | 0.88 | 44557 | 0.97927952 | CS |
| 4 | -0.32 | -24.2424242424 | 1.32 | 1.4 | 0.7612 | 47772 | 1.05766552 | CS |
| 12 | -0.11 | -9.90990990991 | 1.11 | 1.6 | 0.7 | 51291 | 1.12179115 | CS |
| 26 | -0.63 | -38.6503067485 | 1.63 | 2.15 | 0.7 | 30880 | 1.15814765 | CS |
| 52 | -3.43 | -77.4266365688 | 4.43 | 6.05 | 0.7 | 21375 | 1.86356049 | CS |
| 156 | -3.43 | -77.4266365688 | 4.43 | 6.05 | 0.7 | 21375 | 1.86356049 | CS |
| 260 | -3.43 | -77.4266365688 | 4.43 | 6.05 | 0.7 | 21375 | 1.86356049 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736811000 | 1 | -0.0961 | -8.77 | 1.09 | 1.09 | 1 | 16144 |
| 1736551800 | 1.0961 | 0.15 | 15.38 | 0.95 | 1.0961 | 0.95 | 29797 |
| 1736379000 | 0.95 | -0.01 | -1.04 | 0.92 | 1 | 0.91 | 13317 |
| 1736292600 | 0.96 | 0.01 | 1.05 | 0.9864 | 1 | 0.9 | 86505 |
| 1736206200 | 0.95 | 0.02 | 2.15 | 0.91 | 0.989899 | 0.88 | 48581 |
| 1735947000 | 0.93 | -0.04 | -4.12 | 0.96 | 0.975 | 0.92 | 13635 |
| 1735860600 | 0.97 | -0.0299 | -2.99 | 0.9865 | 1.0449 | 0.9 | 18449 |
| 1735687800 | 0.9999 | 0.0299 | 3.08 | 0.97 | 0.9999 | 0.89 | 9899 |
| 1735601400 | 0.97 | -0.0245 | -2.46 | 1.03 | 1.03 | 0.7612 | 47130 |
| 1735342200 | 0.9945 | -0.0255 | -2.50 | 1.01 | 1.045 | 0.9106 | 50457 |
| 1735255800 | 1.02 | 0 | 0.00 | 1 | 1.0268 | 1 | 47244 |
| 1735077840 | 1.02 | -0.02 | -1.92 | 1.01 | 1.1 | 1.01 | 27386 |
| 1734996600 | 1.04 | -0.15 | -12.61 | 1.27 | 1.27 | 0.9982 | 83586 |
| 1734737400 | 1.19 | 0.16 | 15.53 | 1.28 | 1.37 | 1.12 | 82710 |
| 1734651000 | 1.03 | 0.03 | 3.00 | 1.4 | 1.4 | 1.03 | 18954 |
| 1734564600 | 1 | -0.23 | -18.70 | 1.2 | 1.2 | 0.95 | 115713 |
| 1734478200 | 1.23 | -0.07 | -5.38 | 1.27 | 1.27 | 1.2 | 39178 |
| 1734391800 | 1.3 | -0.02 | -1.14 | 1.32 | 1.36 | 1.2202 | 77269 |
| 1734132600 | 1.315 | -0.16 | -10.85 | 1.4 | 1.4 | 1.125 | 117152 |
| 1734046200 | 1.475 | 0.03 | 1.72 | 1.43 | 1.52 | 1.43 | 33659 |
| 1733959800 | 1.45 | -0.05 | -3.33 | 1.54 | 1.54 | 1.36 | 29845 |
| 1733873400 | 1.5 | -0.07 | -4.46 | 1.55 | 1.59 | 1.45 | 152150 |
| 1733787000 | 1.57 | 0.33 | 26.60 | 1.29 | 1.6 | 1.19 | 266213 |
| 1733527800 | 1.2401 | 0.12 | 10.72 | 1.09 | 1.2603 | 1.09 | 71806 |
| 1733441400 | 1.12 | -0.12 | -9.68 | 1.24 | 1.24 | 1.07 | 139931 |
| 1733355000 | 1.24 | 0.4 | 46.75 | 0.81 | 1.24 | 0.81 | 265916 |
| 1733268600 | 0.845 | -0.05 | -5.59 | 0.92 | 0.92 | 0.7966 | 78322 |
| 1733182200 | 0.895 | -0.0176 | -1.93 | 0.91 | 0.9305 | 0.8745 | 42548 |
| 1732917840 | 0.9126 | -0.0474 | -4.94 | 0.9312 | 0.9312 | 0.855801 | 10828 |
| 1732750200 | 0.96 | 0.1401 | 17.09 | 0.8468 | 0.96 | 0.73 | 59661 |
| 1732663800 | 0.8199 | 0.0409 | 5.25 | 0.77 | 0.829 | 0.77 | 83709 |
| 1732577400 | 0.779 | 0.049 | 6.71 | 0.7588 | 0.8189999 | 0.70555 | 25365 |
| 1732318200 | 0.73 | -0.02 | -2.67 | 0.7875 | 0.7999 | 0.711 | 12017 |
| 1732231800 | 0.75 | 0.019999 | 2.74 | 0.765 | 0.765 | 0.7 | 17770 |
| 1732145400 | 0.730001 | -0.069999 | -8.75 | 0.8062 | 0.8062 | 0.7007 | 26859 |
| 1732059000 | 0.8 | 0 | 0.00 | 0.85 | 0.9 | 0.7402 | 102095 |
| 1731972600 | 0.8 | -0.03 | -3.61 | 0.801 | 0.8401 | 0.7 | 43732 |
| 1731713400 | 0.83 | -0.07 | -7.78 | 0.9 | 0.9 | 0.83 | 24751 |
| 1731627000 | 0.9 | 0.05 | 5.88 | 0.9 | 1.05 | 0.85 | 29191 |
| 1731540600 | 0.85 | -0.12 | -12.37 | 0.93 | 0.98 | 0.83 | 30069 |
| 1731454200 | 0.97 | 0.01 | 1.04 | 0.98 | 1.01 | 0.94 | 7613 |
| 1731367800 | 0.96 | -0.0199 | -2.03 | 0.97 | 1.08 | 0.9278 | 35452 |
| 1731108600 | 0.9799 | -0.0201 | -2.01 | 1 | 1 | 0.9747 | 40768 |
| 1731022200 | 1 | 0.0399 | 4.16 | 1.02 | 1.07 | 0.99 | 50322 |
| 1730935800 | 0.9601 | -0.1499 | -13.50 | 1.09 | 1.1 | 0.9601 | 22746 |
| 1730849400 | 1.11 | 0.02 | 1.83 | 1.19 | 1.19 | 1.0939 | 20359 |
| 1730763000 | 1.09 | -0.05 | -3.97 | 1.17 | 1.17 | 1.08 | 3583 |
| 1730500200 | 1.1351 | -0.06 | -5.41 | 1.3 | 1.3 | 1.12 | 16610 |
| 1730413800 | 1.2 | 0.1 | 9.08 | 1.06 | 1.2 | 1.06 | 38733 |
| 1730327400 | 1.1001 | 0.16 | 17.02 | 0.9901 | 1.108 | 0.9901 | 19714 |
| 1730241000 | 0.9401 | -0.0069 | -0.73 | 0.9685 | 0.99671 | 0.9401 | 7566 |
| 1730154600 | 0.947 | 0.01195 | 1.28 | 0.94 | 0.9851 | 0.94 | 4312 |
| 1729895400 | 0.93505 | 0.01505 | 1.64 | 0.8924 | 0.98 | 0.8924 | 18395 |
| 1729809000 | 0.92 | 0.02 | 2.22 | 0.9324 | 0.9324 | 0.85 | 64200 |
| 1729722600 | 0.9 | -0.0468 | -4.94 | 0.95 | 0.9968 | 0.8968 | 15003 |
| 1729636200 | 0.9468 | -0.028199 | -2.89 | 1.03 | 1.03 | 0.93 | 4657 |
| 1729549800 | 0.974999 | -0.075001 | -7.14 | 1.11 | 1.11 | 0.974999 | 9029 |
| 1729290600 | 1.05 | 0.04 | 3.96 | 1.04 | 1.09 | 1.03 | 5259 |
| 1729204200 | 1.01 | -0.03 | -2.50 | 1.08 | 1.08 | 1.01 | 2727 |
| 1729117800 | 1.0359 | 0.07 | 6.79 | 0.97 | 1.07 | 0.95 | 12803 |
| 1729031400 | 0.97 | 0 | 0.00 | 0.95 | 0.97 | 0.95 | 1112 |
| 1728945000 | 0.97 | 0.02 | 2.11 | 0.99 | 1 | 0.97 | 6073 |
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
