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 | 0.02 | 0.858369098712 | 2.33 | 2.505 | 2.2 | 477313 | 2.34025202 | CS |
| 4 | 0.2 | 9.3023255814 | 2.15 | 2.595 | 2.03 | 446365 | 2.28667714 | CS |
| 12 | 0.29 | 14.0776699029 | 2.06 | 2.595 | 1.82 | 310180 | 2.13467341 | CS |
| 26 | 0.49 | 26.3440860215 | 1.86 | 2.595 | 1.66 | 266222 | 2.06365794 | CS |
| 52 | 0.53 | 29.1208791209 | 1.82 | 3.29 | 1.66 | 281287 | 2.23320241 | CS |
| 156 | -3.78 | -61.6639477977 | 6.13 | 7.22 | 1.33 | 266090 | 2.31942864 | CS |
| 260 | -2.79 | -54.280155642 | 5.14 | 10.3 | 1.33 | 282153 | 3.88586561 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737400 | 2.35 | 0.13 | 5.86 | 2.2 | 2.36 | 2.2 | 874857 |
| 1734651000 | 2.22 | -0.04 | -1.77 | 2.31 | 2.31 | 2.2 | 158947 |
| 1734564600 | 2.2599999 | -0.11 | -4.64 | 2.37 | 2.46 | 2.215 | 519729 |
| 1734478200 | 2.37 | -0.05 | -2.07 | 2.41 | 2.41 | 2.33 | 284962 |
| 1734391800 | 2.42 | 0.08 | 3.42 | 2.33 | 2.505 | 2.2812 | 550031 |
| 1734132600 | 2.34 | 0.15 | 6.85 | 2.21 | 2.38 | 2.1801 | 571126 |
| 1734046200 | 2.19 | -0.05 | -2.23 | 2.22 | 2.265 | 2.18 | 258291 |
| 1733959800 | 2.24 | 0.07 | 3.23 | 2.21 | 2.2799999 | 2.16 | 291655 |
| 1733873400 | 2.17 | -0.03 | -1.36 | 2.18 | 2.22 | 2.12 | 243289 |
| 1733787000 | 2.2 | -0.01 | -0.45 | 2.24 | 2.29 | 2.15 | 395354 |
| 1733527800 | 2.21 | 0.13 | 6.25 | 2.09 | 2.215 | 2.0299999 | 344471 |
| 1733441400 | 2.08 | -0.13 | -5.88 | 2.17 | 2.17 | 2.075 | 289989 |
| 1733355000 | 2.21 | -0.01 | -0.45 | 2.25 | 2.29 | 2.145 | 381515 |
| 1733268600 | 2.22 | -0.21 | -8.64 | 2.4 | 2.43 | 2.1801 | 651353 |
| 1733182200 | 2.43 | 0.04 | 1.67 | 2.41 | 2.595 | 2.3971 | 715501 |
| 1732917840 | 2.39 | 0.16 | 7.17 | 2.23 | 2.4 | 2.23 | 343585 |
| 1732750200 | 2.23 | -0.06 | -2.62 | 2.3 | 2.3 | 2.22 | 183583 |
| 1732663800 | 2.29 | 0.03 | 1.33 | 2.2599999 | 2.3 | 2.11 | 508615 |
| 1732577400 | 2.2599999 | 0.21 | 10.51 | 2.15 | 2.275 | 2.11 | 986318 |
| 1732318200 | 2.045 | -0.01 | -0.24 | 2.05 | 2.1 | 2.025 | 247698 |
| 1732231800 | 2.05 | 0.02 | 0.99 | 2.02 | 2.11 | 2.02 | 800304 |
| 1732145400 | 2.0299999 | -0.02 | -0.98 | 2.05 | 2.055 | 2.0099999 | 212435 |
| 1732059000 | 2.05 | 0.05 | 2.50 | 1.96 | 2.085 | 1.96 | 530304 |
| 1731972600 | 2 | -0.04 | -1.96 | 2.06 | 2.12 | 1.98 | 404900 |
| 1731713400 | 2.04 | -0.05 | -2.39 | 2.1 | 2.1 | 2.0099999 | 229491 |
| 1731627000 | 2.09 | -0.11 | -5.00 | 2.2 | 2.22 | 2.075 | 292148 |
| 1731540600 | 2.2 | -0.06 | -2.65 | 2.2599999 | 2.27 | 2.1349999 | 652993 |
| 1731454200 | 2.2599999 | 0.41 | 22.16 | 1.91 | 2.2599999 | 1.83 | 992093 |
| 1731367800 | 1.85 | -0.02 | -1.07 | 1.87 | 1.95 | 1.83 | 480339 |
| 1731108600 | 1.87 | 0.03 | 1.63 | 1.89 | 1.93 | 1.82 | 430263 |
| 1731022200 | 1.84 | -0.11 | -5.64 | 1.94 | 1.96 | 1.82 | 541473 |
| 1730935800 | 1.95 | 0 | 0.00 | 2.0099999 | 2.02 | 1.92 | 461549 |
| 1730849400 | 1.95 | 0.02 | 1.04 | 1.95 | 1.95 | 1.92 | 105218 |
| 1730763000 | 1.93 | -0.01 | -0.52 | 1.92 | 1.99 | 1.91 | 100129 |
| 1730500200 | 1.94 | -0.02 | -1.02 | 1.98 | 1.98 | 1.91 | 98689 |
| 1730413800 | 1.96 | 0.01 | 0.51 | 1.95 | 1.99 | 1.88 | 233988 |
| 1730327400 | 1.95 | 0 | 0.00 | 1.95 | 1.95 | 1.94 | 60702 |
| 1730241000 | 1.95 | -0.01 | -0.51 | 1.97 | 1.9791 | 1.93 | 65979 |
| 1730154600 | 1.96 | 0.07 | 3.70 | 1.92 | 1.97 | 1.91 | 119624 |
| 1729895400 | 1.89 | -0.02 | -1.05 | 1.93 | 1.95 | 1.88 | 160610 |
| 1729809000 | 1.91 | -0.01 | -0.52 | 1.93 | 1.96 | 1.89 | 67292 |
| 1729722600 | 1.92 | -0.03 | -1.54 | 1.92 | 1.95 | 1.86 | 412644 |
| 1729636200 | 1.95 | -0.01 | -0.51 | 1.96 | 1.96 | 1.92 | 70424 |
| 1729549800 | 1.96 | 0.02 | 1.03 | 1.96 | 1.98 | 1.91 | 97459 |
| 1729290600 | 1.94 | 0.04 | 2.11 | 1.9 | 1.95 | 1.9 | 118934 |
| 1729204200 | 1.9 | -0.04 | -2.06 | 1.95 | 1.95 | 1.9 | 110238 |
| 1729117800 | 1.94 | 0.04 | 2.11 | 1.94 | 1.95 | 1.91 | 95775 |
| 1729031400 | 1.9 | -0.02 | -1.04 | 1.92 | 1.94 | 1.87 | 258255 |
| 1728945000 | 1.92 | -0.06 | -3.03 | 1.97 | 1.99 | 1.92 | 92416 |
| 1728685800 | 1.98 | 0.07 | 3.66 | 1.91 | 2 | 1.91 | 101791 |
| 1728599400 | 1.91 | -0.02 | -1.04 | 1.92 | 1.9727 | 1.875 | 169174 |
| 1728513000 | 1.93 | 0.03 | 1.58 | 1.9 | 1.96 | 1.9 | 71563 |
| 1728426600 | 1.9 | -0.07 | -3.55 | 1.96 | 1.995 | 1.89 | 250360 |
| 1728340200 | 1.97 | -0.07 | -3.43 | 2.0099999 | 2.025 | 1.96 | 76399 |
| 1728081000 | 2.04 | 0.06 | 3.03 | 2.0099999 | 2.04 | 1.965 | 71457 |
| 1727994600 | 1.98 | 0.03 | 1.54 | 1.96 | 2.085 | 1.9336 | 201633 |
| 1727908200 | 1.95 | 0.04 | 2.09 | 1.9 | 1.99 | 1.89 | 95923 |
| 1727821800 | 1.91 | -0.13 | -6.37 | 2.02 | 2.0699 | 1.91 | 243079 |
| 1727735400 | 2.04 | -0.01 | -0.49 | 2.06 | 2.07 | 1.97 | 76340 |
| 1727476200 | 2.05 | 0.04 | 1.99 | 2.02 | 2.07 | 1.9867 | 104471 |
| 1727389800 | 2.0099999 | 0.02 | 1.01 | 2 | 2.065 | 1.98 | 180638 |
| 1727303400 | 1.99 | 0.08 | 4.19 | 1.94 | 2.035 | 1.93 | 126349 |
| 1727217000 | 1.91 | -0.03 | -1.55 | 1.94 | 1.9574 | 1.91 | 147496 |
| 1727130600 | 1.94 | -0.17 | -8.06 | 2.1 | 2.1 | 1.94 | 229070 |
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
