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 | 0.49 | 40.4958677686 | 1.21 | 2.18 | 1.06 | 13212545 | 1.62431404 | CS |
| 4 | 1.1 | 183.333333333 | 0.6 | 2.18 | 0.4901 | 5662989 | 1.35663486 | CS |
| 12 | 0.9961 | 141.511578349 | 0.7039 | 2.18 | 0.4901 | 2265132 | 1.23111499 | CS |
| 26 | 1.34 | 372.222222222 | 0.36 | 2.18 | 0.2728 | 1360521 | 1.08059893 | CS |
| 52 | 1.46 | 608.333333333 | 0.24 | 2.18 | 0.1732 | 816401 | 0.94675488 | CS |
| 156 | 1.1232 | 194.729542302 | 0.5768 | 2.18 | 0.1732 | 493669 | 0.73005727 | CS |
| 260 | 1.325 | 353.333333333 | 0.375 | 2.56 | 0.1732 | 1438460 | 0.99302185 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733959800 | 1.5 | 0.11 | 7.91 | 1.45 | 1.66 | 1.42 | 7425303 |
| 1733873400 | 1.3899999 | -0.23 | -14.20 | 1.49 | 1.59 | 1.3 | 8819081 |
| 1733787000 | 1.62 | -0.28 | -14.74 | 2.12 | 2.14 | 1.452 | 19585116 |
| 1733527800 | 1.9 | 0.55 | 40.74 | 1.44 | 1.94 | 1.34 | 20069564 |
| 1733441400 | 1.35 | 0.28 | 26.17 | 1.21 | 1.37 | 1.06 | 8762162 |
| 1733355000 | 1.07 | 0.09 | 9.08 | 1.15 | 1.29 | 1.06 | 12638816 |
| 1733268600 | 0.9809 | 0.2694 | 37.86 | 0.8 | 1.05 | 0.8 | 16617789 |
| 1733182200 | 0.7115 | -0.0531 | -6.94 | 0.7725 | 0.81 | 0.7111 | 844499 |
| 1732917840 | 0.7645999 | -0.0255 | -3.23 | 0.7988 | 0.7988 | 0.7341 | 511607 |
| 1732750200 | 0.7901 | 0.0121 | 1.56 | 0.78 | 0.835 | 0.745 | 1326518 |
| 1732663800 | 0.778 | 0.0479 | 6.56 | 0.75 | 0.7982 | 0.7341 | 1209665 |
| 1732577400 | 0.7301 | 0.0300001 | 4.29 | 0.7135 | 0.75 | 0.7135 | 1583436 |
| 1732318200 | 0.7000999 | -0.0199 | -2.76 | 0.72 | 0.7239 | 0.6667 | 533647 |
| 1732231800 | 0.72 | -0.017 | -2.31 | 0.7383 | 0.74 | 0.7 | 531458 |
| 1732145400 | 0.737 | 0.051 | 7.43 | 0.7242 | 0.749 | 0.6703 | 1041307 |
| 1732059000 | 0.686 | 0.1162 | 20.39 | 0.5800999 | 0.717999 | 0.5800999 | 1327788 |
| 1731972600 | 0.5698 | 0.0517 | 9.98 | 0.55 | 0.59 | 0.5403 | 472398 |
| 1731713400 | 0.5181 | -0.002 | -0.38 | 0.5192 | 0.5586 | 0.4901 | 591870 |
| 1731627000 | 0.5201 | -0.0899 | -14.74 | 0.6 | 0.605 | 0.519 | 1336065 |
| 1731540600 | 0.61 | -0.01 | -1.61 | 0.61 | 0.64 | 0.605 | 558989 |
| 1731454200 | 0.62 | -0.0642 | -9.38 | 0.65 | 0.6697999 | 0.6011 | 1008087 |
| 1731367800 | 0.6842 | 0.0253 | 3.84 | 0.6535 | 0.7099 | 0.6535 | 712005 |
| 1731108600 | 0.6589 | 0.0022001 | 0.34 | 0.67 | 0.6773 | 0.6409 | 129819 |
| 1731022200 | 0.6566999 | 0.0417999 | 6.80 | 0.615 | 0.6995 | 0.6149 | 536422 |
| 1730935800 | 0.6149 | 0.0149 | 2.48 | 0.63 | 0.63 | 0.5847 | 414643 |
| 1730849400 | 0.6 | -0.008 | -1.32 | 0.608 | 0.62 | 0.6 | 151842 |
| 1730763000 | 0.608 | -0.0008 | -0.13 | 0.6079 | 0.6377 | 0.6002 | 202945 |
| 1730500200 | 0.6088 | -0.0118 | -1.90 | 0.6 | 0.63 | 0.6 | 215291 |
| 1730413800 | 0.6206 | -0.0194 | -3.03 | 0.64 | 0.66 | 0.595 | 402562 |
| 1730327400 | 0.64 | -0.0048 | -0.74 | 0.636 | 0.6665 | 0.621 | 498354 |
| 1730241000 | 0.6448 | -0.0202 | -3.04 | 0.6594 | 0.667 | 0.63 | 224453 |
| 1730154600 | 0.665 | 0.035 | 5.56 | 0.63 | 0.6785 | 0.63 | 355693 |
| 1729895400 | 0.63 | -0.0086 | -1.35 | 0.6301 | 0.6582 | 0.605 | 557209 |
| 1729809000 | 0.6385999 | -0.0108 | -1.66 | 0.651 | 0.68 | 0.628 | 234937 |
| 1729722600 | 0.6494 | -0.0186 | -2.78 | 0.66 | 0.675 | 0.6212 | 760916 |
| 1729636200 | 0.668 | -0.0074 | -1.10 | 0.6701 | 0.6899 | 0.653 | 492719 |
| 1729549800 | 0.6754 | -0.0086 | -1.26 | 0.6737 | 0.6964 | 0.6666 | 454726 |
| 1729290600 | 0.684 | -0.0034 | -0.49 | 0.6914 | 0.7153 | 0.6766 | 471848 |
| 1729204200 | 0.6874 | -0.0226 | -3.18 | 0.698 | 0.7199 | 0.665 | 588867 |
| 1729117800 | 0.71 | -0.0094 | -1.31 | 0.71 | 0.72 | 0.6909999 | 335226 |
| 1729031400 | 0.7194 | 0.0093 | 1.31 | 0.7101 | 0.7385 | 0.690001 | 373871 |
| 1728945000 | 0.7101 | 0.0178 | 2.57 | 0.6815 | 0.7195 | 0.6815 | 291576 |
| 1728685800 | 0.6923 | 0.0054 | 0.79 | 0.68 | 0.72 | 0.675 | 251583 |
| 1728599400 | 0.6869 | 0.0159 | 2.37 | 0.6899999 | 0.7167 | 0.6804 | 280106 |
| 1728513000 | 0.671 | -0.0394 | -5.55 | 0.7034 | 0.718 | 0.67 | 711242 |
| 1728426600 | 0.7104 | -0.0695 | -8.91 | 0.7778 | 0.7778 | 0.7039 | 755747 |
| 1728340200 | 0.7799 | 0.0189 | 2.48 | 0.7628 | 0.78 | 0.7354 | 284855 |
| 1728081000 | 0.761 | 0.0236 | 3.20 | 0.74 | 0.7687 | 0.7201 | 285210 |
| 1727994600 | 0.7374 | -0.0128 | -1.71 | 0.753 | 0.798 | 0.7272 | 877998 |
| 1727908200 | 0.7502 | 0.0601 | 8.71 | 0.7 | 0.7799 | 0.6929999 | 719149 |
| 1727821800 | 0.6901 | -0.0729 | -9.55 | 0.7355 | 0.759899 | 0.6899999 | 696216 |
| 1727735400 | 0.763 | -0.0099 | -1.28 | 0.77 | 0.7748 | 0.6879 | 1984619 |
| 1727476200 | 0.7729 | -0.0004 | -0.05 | 0.7685999 | 0.78 | 0.72 | 1546797 |
| 1727389800 | 0.7733 | 0.0233 | 3.11 | 0.7883 | 0.7883 | 0.721 | 1137720 |
| 1727303400 | 0.75 | -0.03 | -3.85 | 0.78 | 0.8 | 0.7362 | 851983 |
| 1727217000 | 0.78 | 0.0092 | 1.19 | 0.8 | 0.8048999 | 0.7402 | 1080902 |
| 1727130600 | 0.7708 | 0.0046 | 0.60 | 0.8 | 0.8199999 | 0.7309 | 2097257 |
| 1726871400 | 0.7662 | 0.0663 | 9.47 | 0.71 | 0.7662 | 0.7020999 | 1651517 |
| 1726785000 | 0.6999 | 0.0314 | 4.70 | 0.7039 | 0.707736 | 0.67 | 544416 |
| 1726698600 | 0.6685 | -0.0008 | -0.12 | 0.68 | 0.7014 | 0.6521 | 675675 |
| 1726612200 | 0.6693 | 0.009 | 1.36 | 0.7 | 0.7 | 0.6501 | 580083 |
| 1726525800 | 0.6603 | -0.0502 | -7.07 | 0.6951 | 0.7104 | 0.641 | 611265 |
| 1726266600 | 0.7105 | 0.0606 | 9.32 | 0.65 | 0.726 | 0.65 | 908982 |
| 1726180200 | 0.6499 | 0.029 | 4.67 | 0.6239 | 0.6499 | 0.6201 | 341758 |
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
