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 | 0.038 | 6.41891891892 | 0.592 | 0.69 | 0.588 | 97835 | 0.65582539 | CS |
| 4 | 0.0422 | 7.17931269139 | 0.5878 | 0.69 | 0.565 | 289293 | 0.62139906 | CS |
| 12 | -0.061 | -8.82778581766 | 0.691 | 0.84 | 0.52 | 278824 | 0.62738354 | CS |
| 26 | 0.02 | 3.27868852459 | 0.61 | 0.9 | 0.4301 | 200307 | 0.63727292 | CS |
| 52 | -0.312 | -33.1210191083 | 0.942 | 1.23 | 0.4301 | 175161 | 0.71899343 | CS |
| 156 | -2.52 | -80 | 3.15 | 3.3 | 0.4301 | 149559 | 1.28352666 | CS |
| 260 | -4.27 | -87.1428571429 | 4.9 | 7.69 | 0.4301 | 191934 | 2.58968118 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736379000 | 0.63 | -0.03 | -4.55 | 0.66 | 0.6899999 | 0.62 | 98210 |
| 1736292600 | 0.66 | 0.0211 | 3.30 | 0.638 | 0.6899999 | 0.63 | 116347 |
| 1736206200 | 0.6389 | -0.0337 | -5.01 | 0.665 | 0.6749 | 0.63 | 38392 |
| 1735947000 | 0.6726 | 0.0426 | 6.76 | 0.65 | 0.6726 | 0.62 | 147286 |
| 1735860600 | 0.63 | 0.03 | 5.00 | 0.592 | 0.63 | 0.588 | 89314 |
| 1735687800 | 0.6 | -0.0288 | -4.58 | 0.615 | 0.6213999 | 0.59 | 128206 |
| 1735601400 | 0.6288 | 0.0138 | 2.24 | 0.5941 | 0.63 | 0.59 | 167038 |
| 1735342200 | 0.615 | -0.0052 | -0.84 | 0.615 | 0.65 | 0.592861 | 162696 |
| 1735255800 | 0.6202 | -0.0278 | -4.29 | 0.625 | 0.64 | 0.613001 | 73319 |
| 1735077840 | 0.648 | 0.0349 | 5.69 | 0.6314 | 0.66 | 0.62 | 51286 |
| 1734996600 | 0.6131 | -0.0628 | -9.29 | 0.6225 | 0.6626 | 0.6101 | 86227 |
| 1734737400 | 0.6758999 | 0.0948999 | 16.33 | 0.6 | 0.68 | 0.581 | 351642 |
| 1734651000 | 0.581 | -0.0249 | -4.11 | 0.62 | 0.6626 | 0.575 | 510058 |
| 1734564600 | 0.6059 | 0.0169 | 2.87 | 0.58 | 0.68 | 0.58 | 480913 |
| 1734478200 | 0.589 | -0.032 | -5.15 | 0.62 | 0.64 | 0.5719 | 456781 |
| 1734391800 | 0.621 | 0.0560001 | 9.91 | 0.58 | 0.6798999 | 0.58 | 358223 |
| 1734132600 | 0.5649999 | -0.045 | -7.38 | 0.6 | 0.6187 | 0.5649999 | 391461 |
| 1734046200 | 0.61 | -0.041 | -6.30 | 0.63 | 0.6499 | 0.59 | 314013 |
| 1733959800 | 0.651 | 0.0691 | 11.87 | 0.5878 | 0.6878 | 0.575 | 1284071 |
| 1733873400 | 0.5819 | -0.0081 | -1.37 | 0.58 | 0.6 | 0.56 | 4718320 |
| 1733787000 | 0.59 | -0.039 | -6.20 | 0.649 | 0.6496 | 0.58 | 84888 |
| 1733527800 | 0.629 | 0.0568 | 9.93 | 0.5689999 | 0.6324 | 0.5501 | 242845 |
| 1733441400 | 0.5722 | 0.0042001 | 0.74 | 0.574 | 0.6 | 0.52 | 486128 |
| 1733355000 | 0.5679999 | -0.0237 | -4.01 | 0.617 | 0.617 | 0.561 | 161655 |
| 1733268600 | 0.5917 | -0.0579 | -8.91 | 0.6243 | 0.6489 | 0.58 | 211193 |
| 1733182200 | 0.6496 | -0.0453 | -6.52 | 0.7 | 0.719 | 0.59 | 385688 |
| 1732917840 | 0.6949 | -0.0019 | -0.27 | 0.7 | 0.7201 | 0.62 | 160453 |
| 1732750200 | 0.6968 | 0.0107 | 1.56 | 0.6899999 | 0.73 | 0.62 | 373617 |
| 1732663800 | 0.6861 | -0.0177 | -2.51 | 0.7158 | 0.749999 | 0.6861 | 114791 |
| 1732577400 | 0.7038 | -0.0901 | -11.35 | 0.782 | 0.8 | 0.6822 | 134611 |
| 1732318200 | 0.7939 | -0.0171 | -2.11 | 0.796 | 0.84 | 0.7747 | 57900 |
| 1732231800 | 0.811 | 0.001 | 0.12 | 0.8 | 0.84 | 0.7506 | 194353 |
| 1732145400 | 0.81 | 0.14 | 20.90 | 0.6934 | 0.8199999 | 0.6899999 | 308482 |
| 1732059000 | 0.67 | 0.0064 | 0.96 | 0.6613 | 0.6994 | 0.638 | 105746 |
| 1731972600 | 0.6636 | -0.0164 | -2.41 | 0.65 | 0.7 | 0.65 | 97477 |
| 1731713400 | 0.68 | -0.04 | -5.56 | 0.7 | 0.7199 | 0.641 | 263569 |
| 1731627000 | 0.72 | -0.044 | -5.76 | 0.7402 | 0.7685999 | 0.6802 | 111562 |
| 1731540600 | 0.764 | 0.016 | 2.14 | 0.7315 | 0.8024 | 0.7 | 211815 |
| 1731454200 | 0.748 | 0.0373 | 5.25 | 0.6899999 | 0.76 | 0.6899999 | 158771 |
| 1731367800 | 0.7107 | 0.017 | 2.45 | 0.68 | 0.74 | 0.68 | 127232 |
| 1731108600 | 0.6937 | 0.0358 | 5.44 | 0.6382 | 0.755 | 0.631 | 313411 |
| 1731022200 | 0.6579 | 0.0559 | 9.29 | 0.6145 | 0.6899999 | 0.58 | 268560 |
| 1730935800 | 0.602 | 0.001 | 0.17 | 0.5959 | 0.65 | 0.58 | 96186 |
| 1730849400 | 0.601 | 0.001 | 0.17 | 0.59 | 0.65 | 0.5863 | 85036 |
| 1730763000 | 0.6 | -0.0045 | -0.74 | 0.605 | 0.63 | 0.6 | 36693 |
| 1730500200 | 0.6045 | 0.0545 | 9.91 | 0.5884 | 0.6299 | 0.5699999 | 51178 |
| 1730413800 | 0.55 | -0.057 | -9.39 | 0.61 | 0.6253 | 0.55 | 295190 |
| 1730327400 | 0.607 | 0.0118001 | 1.98 | 0.6 | 0.61 | 0.595 | 105220 |
| 1730241000 | 0.5951999 | -0.0349 | -5.54 | 0.6331 | 0.663 | 0.595 | 119102 |
| 1730154600 | 0.6301 | -0.06525 | -9.38 | 0.6954 | 0.6954 | 0.6246 | 137162 |
| 1729895400 | 0.69535 | -0.03465 | -4.75 | 0.7197 | 0.7298 | 0.67 | 91445 |
| 1729809000 | 0.73 | 0.0205 | 2.89 | 0.7151 | 0.73 | 0.6899999 | 76244 |
| 1729722600 | 0.7095 | 0.0095 | 1.36 | 0.7153 | 0.7153 | 0.68 | 29232 |
| 1729636200 | 0.7 | -0.031 | -4.24 | 0.7090999 | 0.7203 | 0.7 | 22556 |
| 1729549800 | 0.731 | -0.0018 | -0.25 | 0.72 | 0.7463 | 0.7 | 81502 |
| 1729290600 | 0.7328 | 0.003039 | 0.42 | 0.71 | 0.75 | 0.7 | 45688 |
| 1729204200 | 0.729761 | -0.004739 | -0.65 | 0.73 | 0.75 | 0.7007 | 68345 |
| 1729117800 | 0.7345 | 0.0044 | 0.60 | 0.6909999 | 0.7451 | 0.6909999 | 51854 |
| 1729031400 | 0.7301 | 0.0151 | 2.11 | 0.729 | 0.75 | 0.729 | 14247 |
| 1728945000 | 0.715 | 0.0225 | 3.25 | 0.6899999 | 0.76 | 0.6899999 | 64600 |
| 1728685800 | 0.6925 | 0.0025001 | 0.36 | 0.6938 | 0.7553 | 0.6899999 | 44685 |
| 1728599400 | 0.6899999 | -0.01 | -1.43 | 0.719 | 0.81 | 0.6828999 | 40758 |
| 1728513000 | 0.7 | -0.0728 | -9.42 | 0.74 | 0.81 | 0.7 | 51033 |
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
