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 | -0.04 | -3.6036036036 | 1.11 | 1.16 | 1.02 | 4860968 | 1.07894845 | CS |
| 4 | -0.07 | -6.14035087719 | 1.14 | 1.2784 | 1.02 | 3840898 | 1.11887856 | CS |
| 12 | -0.1 | -8.54700854701 | 1.17 | 1.4 | 1.02 | 3646929 | 1.19408002 | CS |
| 26 | 0.0803 | 8.11356976862 | 0.9897 | 1.4 | 0.9613 | 3577637 | 1.1820658 | CS |
| 52 | -0.94 | -46.7661691542 | 2.01 | 2.01 | 0.9613 | 3388373 | 1.36615643 | CS |
| 156 | -0.16 | -13.0081300813 | 1.23 | 2.01 | 0.8201 | 2370200 | 1.35441854 | CS |
| 260 | 0.4759 | 80.1043595354 | 0.5941 | 2.15 | 0.271 | 2313279 | 1.32547159 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738798200 | 1.07 | -0.02 | -1.83 | 1.09 | 1.09 | 1.06 | 1519267 |
| 1738711800 | 1.09 | 0.05 | 4.81 | 1.05 | 1.09 | 1.05 | 2864521 |
| 1738625400 | 1.04 | -0.01 | -0.95 | 1.05 | 1.08 | 1.02 | 3442331 |
| 1738366200 | 1.05 | -0.07 | -6.25 | 1.11 | 1.1299999 | 1.05 | 9803443 |
| 1738279800 | 1.12 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 3213375 |
| 1738193400 | 1.1299999 | 0.01 | 0.89 | 1.11 | 1.16 | 1.085 | 4981170 |
| 1738107000 | 1.12 | 0.02 | 1.82 | 1.18 | 1.18 | 1.0901 | 2158149 |
| 1738020600 | 1.1 | -0.16 | -12.70 | 1.2 | 1.2 | 1.1 | 4537084 |
| 1737761400 | 1.26 | 0.03 | 2.44 | 1.25 | 1.2784 | 1.23 | 2703314 |
| 1737675000 | 1.23 | 0 | 0.00 | 1.23 | 1.23 | 1.23 | 0 |
| 1737588600 | 1.23 | 0.11 | 9.82 | 1.1299999 | 1.23 | 1.1289 | 4404878 |
| 1737502200 | 1.12 | 0.01 | 0.45 | 1.12 | 1.15 | 1.11 | 4606883 |
| 1737156600 | 1.115 | 0 | 0.45 | 1.12 | 1.1299999 | 1.08 | 3739264 |
| 1737070200 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1399999 | 1.1 | 3923910 |
| 1736983800 | 1.1399999 | 0.03 | 2.70 | 1.1299999 | 1.1399999 | 1.11 | 3263304 |
| 1736897400 | 1.11 | -0.02 | -1.77 | 1.1299999 | 1.15 | 1.1 | 3987249 |
| 1736811000 | 1.1299999 | -0.02 | -1.74 | 1.15 | 1.18 | 1.11 | 2739542 |
| 1736551800 | 1.15 | -0.01 | -0.43 | 1.1399999 | 1.1898 | 1.1399999 | 3005086 |
| 1736379000 | 1.155 | 0.02 | 1.32 | 1.1399999 | 1.17 | 1.1201 | 1921769 |
| 1736292600 | 1.1399999 | -0.04 | -3.39 | 1.2 | 1.21 | 1.1399999 | 2109996 |
| 1736206200 | 1.18 | -0.03 | -2.48 | 1.23 | 1.24 | 1.18 | 2829952 |
| 1735947000 | 1.21 | -0.05 | -3.97 | 1.27 | 1.28 | 1.175 | 3924055 |
| 1735860600 | 1.26 | 0.11 | 9.57 | 1.15 | 1.27 | 1.15 | 4296360 |
| 1735687800 | 1.15 | 0.02 | 1.77 | 1.12 | 1.15 | 1.12 | 1978084 |
| 1735601400 | 1.1299999 | -0.01 | -0.88 | 1.1299999 | 1.1399999 | 1.11 | 2214226 |
| 1735342200 | 1.1399999 | -0.01 | -0.44 | 1.1399999 | 1.16 | 1.115 | 1664039 |
| 1735255800 | 1.145 | -0.01 | -0.43 | 1.16 | 1.16 | 1.125 | 975703 |
| 1735077840 | 1.15 | 0.01 | 0.88 | 1.1299999 | 1.15 | 1.11 | 917547 |
| 1734996600 | 1.1399999 | -0.01 | -0.87 | 1.15 | 1.17 | 1.115 | 3506222 |
| 1734737400 | 1.15 | 0.02 | 1.77 | 1.1 | 1.18 | 1.09 | 19292253 |
| 1734651000 | 1.1299999 | 0.03 | 2.73 | 1.1299999 | 1.159 | 1.105 | 2327894 |
| 1734564600 | 1.1 | -0.06 | -5.17 | 1.16 | 1.19 | 1.1 | 3691323 |
| 1734478200 | 1.16 | -0.07 | -5.69 | 1.23 | 1.23 | 1.16 | 3056366 |
| 1734391800 | 1.23 | 0.01 | 0.82 | 1.22 | 1.24 | 1.2001 | 2888798 |
| 1734132600 | 1.22 | -0.04 | -3.17 | 1.27 | 1.27 | 1.21 | 2180294 |
| 1734046200 | 1.26 | 0.01 | 0.80 | 1.25 | 1.29 | 1.225 | 3739354 |
| 1733959800 | 1.25 | 0 | 0.00 | 1.26 | 1.27 | 1.22 | 2210313 |
| 1733873400 | 1.25 | 0.04 | 3.31 | 1.21 | 1.26 | 1.2 | 3752886 |
| 1733787000 | 1.21 | -0.05 | -3.97 | 1.29 | 1.29 | 1.205 | 3298923 |
| 1733527800 | 1.26 | -0.04 | -3.08 | 1.31 | 1.315 | 1.24 | 2955033 |
| 1733441400 | 1.3 | 0.06 | 4.84 | 1.25 | 1.31 | 1.24 | 3529197 |
| 1733355000 | 1.24 | -0.05 | -3.88 | 1.3 | 1.31 | 1.23 | 2930698 |
| 1733268600 | 1.29 | 0.02 | 1.57 | 1.27 | 1.3 | 1.25 | 3072440 |
| 1733182200 | 1.27 | -0.04 | -3.05 | 1.31 | 1.325 | 1.26 | 2352645 |
| 1732917840 | 1.31 | 0.04 | 3.15 | 1.27 | 1.34 | 1.27 | 1759645 |
| 1732750200 | 1.27 | -0.01 | -0.78 | 1.3 | 1.31 | 1.26 | 1605832 |
| 1732663800 | 1.28 | -0.02 | -1.54 | 1.27 | 1.3151 | 1.2607 | 2700532 |
| 1732577400 | 1.3 | -0.03 | -2.26 | 1.37 | 1.37 | 1.28 | 4036501 |
| 1732318200 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.31 | 3196182 |
| 1732231800 | 1.36 | 0.03 | 2.26 | 1.33 | 1.4 | 1.33 | 4331306 |
| 1732145400 | 1.33 | -0.06 | -4.32 | 1.3899999 | 1.3899999 | 1.33 | 3713925 |
| 1732059000 | 1.3899999 | 0.06 | 4.51 | 1.3799999 | 1.4 | 1.33 | 4597398 |
| 1731972600 | 1.33 | 0.08 | 6.40 | 1.26 | 1.3899999 | 1.26 | 5389934 |
| 1731713400 | 1.25 | 0.01 | 0.81 | 1.25 | 1.365 | 1.225 | 6151529 |
| 1731627000 | 1.24 | 0.05 | 4.20 | 1.2 | 1.2549999 | 1.19 | 4224172 |
| 1731540600 | 1.19 | 0 | 0.11 | 1.17 | 1.2 | 1.1648 | 4237327 |
| 1731454200 | 1.1887 | 0.02 | 1.60 | 1.17 | 1.19 | 1.1399999 | 5224330 |
| 1731367800 | 1.17 | -0.02 | -1.68 | 1.19 | 1.19 | 1.11 | 4030760 |
| 1731108600 | 1.19 | -0.01 | -0.83 | 1.21 | 1.2194 | 1.15 | 4384293 |
| 1731022200 | 1.2 | -0.02 | -1.64 | 1.23 | 1.27 | 1.19 | 6972271 |
| 1730935800 | 1.22 | 0.03 | 2.52 | 1.24 | 1.24 | 1.19 | 5049784 |
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
