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 | -0.0281 | -3.53904282116 | 0.794 | 0.85999 | 0.7659 | 3032 | 0.80762737 | CS |
| 4 | -0.2041 | -21.0412371134 | 0.97 | 0.97 | 0.7659 | 7004 | 0.82376568 | CS |
| 12 | -0.0961 | -11.1484918794 | 0.862 | 0.97 | 0.75 | 7104 | 0.81861236 | CS |
| 26 | 0.1659 | 27.65 | 0.6 | 0.97 | 0.590001 | 18375 | 0.7287623 | CS |
| 52 | -0.0621 | -7.5 | 0.828 | 1.05 | 0.5303 | 16033 | 0.78039434 | CS |
| 156 | -1.3841 | -64.376744186 | 2.15 | 2.2 | 0.5303 | 49221 | 1.36182033 | CS |
| 260 | -0.3341 | -30.3727272727 | 1.1 | 7.62 | 0.5303 | 383687 | 3.57185272 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732231800 | 0.793 | -0.066401 | -7.73 | 0.8215 | 0.8215 | 0.793 | 5007 |
| 1732145400 | 0.859401 | 0.0394011 | 4.81 | 0.8062 | 0.85999 | 0.794 | 2557 |
| 1732059000 | 0.8199999 | 0.0259999 | 3.27 | 0.7949 | 0.8342 | 0.7949 | 909 |
| 1731972600 | 0.794 | -0.01 | -1.24 | 0.804 | 0.804 | 0.794 | 4614 |
| 1731713400 | 0.804 | 0.0099 | 1.25 | 0.794 | 0.8169 | 0.794 | 2072 |
| 1731627000 | 0.7941 | -0.0269 | -3.28 | 0.8209999 | 0.821145 | 0.7941 | 4262 |
| 1731540600 | 0.8209999 | 0.0106999 | 1.32 | 0.81 | 0.8357 | 0.81 | 11964 |
| 1731454200 | 0.8103 | 0.0163 | 2.05 | 0.85 | 0.8552 | 0.7971 | 21655 |
| 1731367800 | 0.794 | -0.0061 | -0.76 | 0.8 | 0.802299 | 0.794 | 7806 |
| 1731108600 | 0.8001 | 0.0071 | 0.90 | 0.8 | 0.8001 | 0.7988 | 8109 |
| 1731022200 | 0.793 | -0.072286 | -8.35 | 0.86 | 0.879 | 0.793 | 36269 |
| 1730935800 | 0.865286 | -0.012363 | -1.41 | 0.8685 | 0.87 | 0.86 | 9365 |
| 1730849400 | 0.877649 | 0.017649 | 2.05 | 0.857 | 0.88 | 0.857 | 3198 |
| 1730763000 | 0.86 | 0.03 | 3.61 | 0.8270999 | 0.88 | 0.8270999 | 1117 |
| 1730500200 | 0.83 | 0.03 | 3.75 | 0.8 | 0.85 | 0.8 | 2450 |
| 1730413800 | 0.8 | -0.08 | -9.09 | 0.9432 | 0.9432 | 0.8 | 3121 |
| 1730327400 | 0.88 | -0.0012 | -0.14 | 0.948 | 0.948 | 0.861 | 989 |
| 1730241000 | 0.8812 | -0.0219 | -2.42 | 0.8727 | 0.9482 | 0.87 | 1733 |
| 1730154600 | 0.9031 | -0.0469 | -4.94 | 0.9 | 0.9031 | 0.86 | 1880 |
| 1729895400 | 0.95 | 0 | 0.00 | 0.97 | 0.97 | 0.8455 | 11002 |
| 1729809000 | 0.95 | 0.062 | 6.98 | 0.875 | 0.95 | 0.875 | 7032 |
| 1729722600 | 0.888 | 0.008 | 0.91 | 0.8779 | 0.889 | 0.8631 | 1560 |
| 1729636200 | 0.88 | 0.03 | 3.53 | 0.85 | 0.9 | 0.85 | 13860 |
| 1729549800 | 0.85 | 0.059 | 7.46 | 0.8 | 0.86 | 0.8 | 15005 |
| 1729290600 | 0.791 | -0.013 | -1.62 | 0.801 | 0.8103 | 0.791 | 4198 |
| 1729204200 | 0.804 | -0.016 | -1.95 | 0.8199999 | 0.8199999 | 0.801 | 8642 |
| 1729117800 | 0.8199999 | 0.0104999 | 1.30 | 0.81 | 0.8199999 | 0.81 | 1628 |
| 1729031400 | 0.8095 | 0.00445 | 0.55 | 0.8184 | 0.8199999 | 0.7983 | 6198 |
| 1728945000 | 0.80505 | 0.00385 | 0.48 | 0.8012 | 0.80505 | 0.785 | 6194 |
| 1728685800 | 0.8012 | -0.0098 | -1.21 | 0.79 | 0.835 | 0.78 | 8943 |
| 1728599400 | 0.811 | 0.021 | 2.66 | 0.79 | 0.85 | 0.79 | 49449 |
| 1728513000 | 0.79 | 0 | 0.00 | 0.7838 | 0.8495 | 0.7838 | 1703 |
| 1728426600 | 0.79 | -0.01 | -1.25 | 0.83 | 0.83 | 0.79 | 38339 |
| 1728340200 | 0.8 | -0.01 | -1.23 | 0.8129 | 0.85 | 0.8 | 5198 |
| 1728081000 | 0.81 | 0 | 0.00 | 0.8735 | 0.8735 | 0.8 | 2644 |
| 1727994600 | 0.81 | -0.04 | -4.71 | 0.8 | 0.87 | 0.8 | 482 |
| 1727908200 | 0.85 | 0.021599 | 2.61 | 0.87 | 0.88 | 0.85 | 12581 |
| 1727821800 | 0.828401 | 0.028401 | 3.55 | 0.8 | 0.85 | 0.8 | 5946 |
| 1727735400 | 0.8 | -0.0707 | -8.12 | 0.8 | 0.8477 | 0.8 | 1945 |
| 1727476200 | 0.8707 | 0.0707 | 8.84 | 0.839 | 0.8707 | 0.8272 | 685 |
| 1727389800 | 0.8 | -0.04 | -4.76 | 0.77 | 0.879 | 0.77 | 16241 |
| 1727303400 | 0.84 | 0 | 0.00 | 0.828 | 0.84 | 0.812 | 1511 |
| 1727217000 | 0.84 | -0.03 | -3.45 | 0.858 | 0.858 | 0.7596 | 1872 |
| 1727130600 | 0.87 | -0.0148 | -1.67 | 0.88 | 0.88 | 0.7846 | 3323 |
| 1726871400 | 0.8848 | 0.0973 | 12.36 | 0.79 | 0.8848 | 0.78 | 11144 |
| 1726785000 | 0.7875 | 0.0355 | 4.72 | 0.778 | 0.788 | 0.752 | 2663 |
| 1726698600 | 0.752 | -0.008001 | -1.05 | 0.76 | 0.789 | 0.752 | 2190 |
| 1726612200 | 0.760001 | -0.024999 | -3.18 | 0.79 | 0.79 | 0.760001 | 1478 |
| 1726525800 | 0.785 | 0.005 | 0.64 | 0.78 | 0.79 | 0.78 | 1495 |
| 1726266600 | 0.78 | 0.03 | 4.00 | 0.78 | 0.78 | 0.75 | 1347 |
| 1726180200 | 0.75 | -0.005 | -0.66 | 0.753 | 0.7683 | 0.75 | 3097 |
| 1726093800 | 0.755 | -0.0349 | -4.42 | 0.79 | 0.79 | 0.753 | 1468 |
| 1726007400 | 0.7899 | 0.0369 | 4.90 | 0.753 | 0.79 | 0.753 | 3800 |
| 1725921000 | 0.753 | -0.011 | -1.44 | 0.753 | 0.782551 | 0.753 | 2633 |
| 1725661800 | 0.764 | -0.016 | -2.05 | 0.7792 | 0.7792 | 0.764 | 3613 |
| 1725575400 | 0.78 | -0.013 | -1.64 | 0.778 | 0.78 | 0.778 | 12380 |
| 1725489000 | 0.793 | -0.007 | -0.88 | 0.793 | 0.8 | 0.793 | 5192 |
| 1725402600 | 0.8 | 0 | 0.00 | 0.797 | 0.8 | 0.793 | 707 |
| 1725057000 | 0.8 | -0.0319 | -3.83 | 0.862 | 0.862 | 0.797 | 10642 |
| 1724970600 | 0.8319 | 0 | 0.00 | 0.7771 | 0.8319 | 0.7771 | 637 |
| 1724884200 | 0.8319 | 0.0351001 | 4.41 | 0.8256 | 0.8319 | 0.78 | 1525 |
| 1724797800 | 0.7967999 | -0.0027 | -0.34 | 0.789 | 0.84005 | 0.784 | 17033 |
| 1724711400 | 0.7995 | -0.0105 | -1.30 | 0.84 | 0.84 | 0.7863 | 5593 |
| 1724452200 | 0.81 | -0.0049 | -0.60 | 0.8149 | 0.8149 | 0.81 | 900 |
| 1724365800 | 0.8149 | 0 | 0.00 | 0.8149 | 0.85 | 0.8149 | 321 |
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
