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 | 0.854700854701 | 2.34 | 2.4 | 2.302 | 22195 | 2.35919541 | CS |
| 4 | 0.12 | 5.35714285714 | 2.24 | 2.47 | 2.1471 | 53788 | 2.33052028 | CS |
| 12 | 1.16 | 96.6666666667 | 1.2 | 2.47 | 1.1802 | 366945 | 1.92382666 | CS |
| 26 | 0.86 | 57.3333333333 | 1.5 | 2.47 | 1.11 | 199086 | 1.82516856 | CS |
| 52 | 0.54 | 29.6703296703 | 1.82 | 2.47 | 1.11 | 112895 | 1.79700252 | CS |
| 156 | -0.64 | -21.3333333333 | 3 | 5.25 | 1.11 | 147464 | 2.90434843 | CS |
| 260 | 1.62 | 218.918918919 | 0.74 | 19.88 | 0.2501 | 280764 | 4.18610616 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736292600 | 2.34 | -0.03 | -1.27 | 2.37 | 2.3849999 | 2.34 | 10911 |
| 1736206200 | 2.37 | 0.05 | 2.16 | 2.35 | 2.4 | 2.32 | 69888 |
| 1735947000 | 2.32 | -0.05 | -2.11 | 2.35 | 2.35 | 2.31 | 12919 |
| 1735860600 | 2.37 | 0 | 0.00 | 2.34 | 2.38 | 2.302 | 11145 |
| 1735687800 | 2.37 | 0.1 | 4.40 | 2.3 | 2.38 | 2.27 | 30101 |
| 1735601400 | 2.2700999 | -0.04 | -1.73 | 2.3 | 2.31 | 2.2501 | 30246 |
| 1735342200 | 2.31 | -0.04 | -1.70 | 2.34 | 2.3785 | 2.31 | 10954 |
| 1735255800 | 2.35 | 0.09 | 3.98 | 2.2799999 | 2.41 | 2.2799999 | 67140 |
| 1735077840 | 2.2599999 | 0.03 | 1.35 | 2.25 | 2.37 | 2.25 | 90810 |
| 1734996600 | 2.23 | 0.02 | 0.90 | 2.2 | 2.328 | 2.1471 | 87645 |
| 1734737400 | 2.21 | 0.01 | 0.45 | 2.2 | 2.2189 | 2.16 | 64280 |
| 1734651000 | 2.2 | -0.13 | -5.58 | 2.29 | 2.3 | 2.2 | 28652 |
| 1734564600 | 2.33 | -0.14 | -5.67 | 2.47 | 2.47 | 2.3 | 30704 |
| 1734478200 | 2.47 | 0.1 | 4.22 | 2.41 | 2.47 | 2.38 | 147303 |
| 1734391800 | 2.37 | 0.07 | 3.04 | 2.29 | 2.45 | 2.29 | 169742 |
| 1734132600 | 2.3 | -0.02 | -0.86 | 2.33 | 2.3499 | 2.2599999 | 63834 |
| 1734046200 | 2.32 | 0.1 | 4.50 | 2.23 | 2.33 | 2.2139 | 49818 |
| 1733959800 | 2.22 | 0.01 | 0.50 | 2.24 | 2.24 | 2.208 | 10365 |
| 1733873400 | 2.209 | -0.01 | -0.50 | 2.23 | 2.24 | 2.2 | 15082 |
| 1733787000 | 2.22 | 0.01 | 0.23 | 2.24 | 2.25 | 2.17 | 86609 |
| 1733527800 | 2.215 | 0.02 | 0.91 | 2.17 | 2.22 | 2.17 | 24690 |
| 1733441400 | 2.195 | 0 | 0.23 | 2.22 | 2.22 | 2.17 | 20556 |
| 1733355000 | 2.19 | -0.01 | -0.45 | 2.18 | 2.22 | 2.18 | 9195 |
| 1733268600 | 2.2 | 0.02 | 0.92 | 2.18 | 2.2252 | 2.18 | 24471 |
| 1733182200 | 2.18 | -0.01 | -0.46 | 2.2 | 2.2 | 2.17 | 9223 |
| 1732917840 | 2.19 | 0.02 | 0.93 | 2.14 | 2.19 | 2.14 | 11715 |
| 1732750200 | 2.1699 | 0.01 | 0.46 | 2.17 | 2.17 | 2.13 | 8083 |
| 1732663800 | 2.16 | 0.02 | 0.93 | 2.17 | 2.17 | 2.12 | 16468 |
| 1732577400 | 2.14 | -0.02 | -0.93 | 2.17 | 2.17 | 2.13 | 40352 |
| 1732318200 | 2.16 | 0.01 | 0.23 | 2.14 | 2.17 | 2.1254 | 6688 |
| 1732231800 | 2.1549999 | 0.04 | 2.13 | 2.11 | 2.17 | 2.11 | 37110 |
| 1732145400 | 2.11 | -0.04 | -1.86 | 2.15 | 2.2 | 2.08 | 52735 |
| 1732059000 | 2.15 | 0.03 | 1.42 | 2.11 | 2.2 | 2.11 | 207223 |
| 1731972600 | 2.12 | 0.02 | 1.19 | 2.13 | 2.13 | 2.085 | 25808 |
| 1731713400 | 2.095 | -0.01 | -0.48 | 2.07 | 2.12 | 2.07 | 10349 |
| 1731627000 | 2.105 | -0.05 | -2.09 | 2.15 | 2.15 | 2.08 | 105573 |
| 1731540600 | 2.15 | 0.08 | 3.86 | 2.12 | 2.15 | 2.06 | 68500 |
| 1731454200 | 2.07 | -0.01 | -0.48 | 2.08 | 2.15 | 2.07 | 145811 |
| 1731367800 | 2.08 | -0.05 | -2.35 | 2.11 | 2.1397 | 2.07 | 133956 |
| 1731108600 | 2.13 | 0 | 0.24 | 2.1 | 2.13 | 2.09 | 71277 |
| 1731022200 | 2.125 | 0.02 | 0.71 | 2.09 | 2.15 | 2.08 | 127715 |
| 1730935800 | 2.11 | 0.03 | 1.44 | 2.12 | 2.1429999 | 2.08 | 73203 |
| 1730849400 | 2.08 | -0.01 | -0.48 | 2.16 | 2.18 | 2.08 | 84419 |
| 1730763000 | 2.09 | -0.04 | -1.88 | 2.13 | 2.19 | 2.09 | 161147 |
| 1730500200 | 2.13 | -0.06 | -2.74 | 2.13 | 2.25 | 2.12 | 406232 |
| 1730413800 | 2.19 | 0.74 | 51.03 | 2.0099999 | 2.35 | 1.75 | 11172136 |
| 1730327400 | 1.45 | 0.08 | 5.84 | 1.35 | 1.46 | 1.32 | 195929 |
| 1730241000 | 1.37 | -0.04 | -2.84 | 1.37 | 2.09 | 1.26 | 6289573 |
| 1730154600 | 1.41 | 0.1 | 7.63 | 1.32 | 1.41 | 1.32 | 16039 |
| 1729895400 | 1.31 | 0.02 | 1.55 | 1.25 | 1.3899 | 1.25 | 8207 |
| 1729809000 | 1.29 | 0.05 | 4.03 | 1.24 | 1.3093999 | 1.24 | 16232 |
| 1729722600 | 1.24 | -0.13 | -9.48 | 1.37 | 1.37 | 1.22 | 30798 |
| 1729636200 | 1.3698999 | -0.05 | -3.53 | 1.44 | 1.44 | 1.3242 | 25834 |
| 1729549800 | 1.42 | 0 | 0.00 | 1.3799999 | 1.47 | 1.3799999 | 58197 |
| 1729290600 | 1.42 | 0.1 | 7.58 | 1.36 | 1.44 | 1.3408 | 105245 |
| 1729204200 | 1.32 | 0.09 | 7.32 | 1.26 | 1.3595 | 1.2504 | 56536 |
| 1729117800 | 1.23 | 0.04 | 3.35 | 1.2 | 1.27 | 1.1802 | 15998 |
| 1729031400 | 1.1901 | -0.01 | -0.83 | 1.2 | 1.22 | 1.18 | 4212 |
| 1728945000 | 1.2 | 0 | 0.00 | 1.2 | 1.24 | 1.18 | 8273 |
| 1728685800 | 1.2 | 0.02 | 1.69 | 1.2 | 1.22 | 1.1757 | 10441 |
| 1728599400 | 1.18 | -0.01 | -1.21 | 1.19 | 1.2 | 1.1521999 | 6040 |
| 1728513000 | 1.1944999 | -0.07 | -5.20 | 1.23 | 1.26 | 1.1944999 | 10285 |
| 1728426600 | 1.26 | -0.04 | -3.07 | 1.31 | 1.31 | 1.23 | 18815 |
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
