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 | -0.01 | -0.8 | 1.25 | 1.265 | 1.195 | 262754 | 1.22805689 | DE |
| 4 | -0.11 | -8.14814814815 | 1.35 | 1.385 | 1.18 | 280222 | 1.24410235 | DE |
| 12 | -0.26 | -17.3333333333 | 1.5 | 1.52 | 1.03 | 405672 | 1.23635769 | DE |
| 26 | 1.1 | 785.714285714 | 0.14 | 2 | 0.135 | 2280803 | 0.28951247 | DE |
| 52 | 1.162 | 1489.74358974 | 0.078 | 2 | 0.078 | 2773901 | 0.17924879 | DE |
| 156 | 1.146 | 1219.14893617 | 0.094 | 2 | 0.05 | 1543760 | 0.13618913 | DE |
| 260 | 1.192 | 2483.33333333 | 0.048 | 2 | 0.043 | 1516551 | 0.13247835 | DE |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741842900 | 1.245 | 0.01 | 0.40 | 1.2549999 | 1.26 | 1.235 | 276308 |
| 1741756500 | 1.24 | 0.02 | 2.06 | 1.225 | 1.25 | 1.215 | 170783 |
| 1741670100 | 1.215 | -0.04 | -2.80 | 1.2549999 | 1.2549999 | 1.195 | 704485 |
| 1741583700 | 1.25 | 0.01 | 0.81 | 1.24 | 1.2649999 | 1.235 | 259484 |
| 1741324500 | 1.24 | 0 | 0.40 | 1.24 | 1.245 | 1.225 | 44377 |
| 1741238100 | 1.235 | 0.03 | 2.49 | 1.25 | 1.25 | 1.21 | 134639 |
| 1741151700 | 1.205 | 0.01 | 0.84 | 1.21 | 1.22 | 1.195 | 242217 |
| 1741065300 | 1.195 | -0.06 | -4.40 | 1.25 | 1.2549999 | 1.18 | 827455 |
| 1740978900 | 1.25 | 0.01 | 0.60 | 1.27 | 1.27 | 1.235 | 52104 |
| 1740719700 | 1.2425 | -0.01 | -1.00 | 1.26 | 1.27 | 1.225 | 177564 |
| 1740633300 | 1.2549999 | 0.03 | 2.45 | 1.23 | 1.27 | 1.23 | 80758 |
| 1740546900 | 1.225 | 0.01 | 0.41 | 1.22 | 1.25 | 1.21 | 171725 |
| 1740460500 | 1.22 | -0.02 | -1.21 | 1.25 | 1.2649999 | 1.215 | 266059 |
| 1740374100 | 1.235 | -0.02 | -1.40 | 1.2649999 | 1.2649999 | 1.225 | 184123 |
| 1740114900 | 1.2525 | -0.04 | -3.28 | 1.28 | 1.295 | 1.24 | 174291 |
| 1740028500 | 1.295 | -0.01 | -0.58 | 1.26 | 1.3 | 1.225 | 457685 |
| 1739942100 | 1.3025 | 0.02 | 1.36 | 1.335 | 1.36 | 1.25 | 482020 |
| 1739855700 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1739769300 | 1.285 | 0 | 0.00 | 1.285 | 1.285 | 1.285 | 0 |
| 1739510100 | 1.285 | -0.02 | -1.53 | 1.385 | 1.385 | 1.285 | 433248 |
| 1739423700 | 1.305 | -0.02 | -1.51 | 1.35 | 1.35 | 1.28 | 180975 |
| 1739337300 | 1.325 | 0 | 0.38 | 1.32 | 1.385 | 1.315 | 601632 |
| 1739250900 | 1.32 | 0.03 | 2.33 | 1.315 | 1.335 | 1.27 | 444263 |
| 1739164500 | 1.29 | 0.04 | 3.20 | 1.2649999 | 1.325 | 1.2549999 | 722753 |
| 1738905300 | 1.25 | -0.01 | -0.79 | 1.28 | 1.3 | 1.235 | 208252 |
| 1738818900 | 1.26 | 0.08 | 6.33 | 1.2 | 1.27 | 1.195 | 455965 |
| 1738732500 | 1.185 | 0.01 | 0.42 | 1.2 | 1.205 | 1.18 | 227823 |
| 1738646100 | 1.18 | -0.01 | -0.42 | 1.24 | 1.24 | 1.18 | 519414 |
| 1738559700 | 1.185 | -0.03 | -2.07 | 1.22 | 1.22 | 1.145 | 400845 |
| 1738300500 | 1.21 | 0 | 0.00 | 1.24 | 1.24 | 1.16 | 512098 |
| 1738214100 | 1.21 | 0.04 | 3.86 | 1.205 | 1.24 | 1.19 | 464168 |
| 1738127700 | 1.165 | 0.04 | 3.56 | 1.145 | 1.195 | 1.125 | 582580 |
| 1738041300 | 1.125 | 0.04 | 4.17 | 1.11 | 1.15 | 1.11 | 339859 |
| 1737695700 | 1.08 | 0.03 | 2.37 | 1.05 | 1.085 | 1.03 | 203777 |
| 1737609300 | 1.055 | -0.04 | -3.21 | 1.08 | 1.09 | 1.055 | 396876 |
| 1737522900 | 1.09 | -0.02 | -1.80 | 1.1 | 1.11 | 1.07 | 775171 |
| 1737436500 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.17 | 1.1 | 379161 |
| 1737350100 | 1.1399999 | -0.01 | -0.87 | 1.21 | 1.235 | 1.095 | 1363813 |
| 1737090900 | 1.15 | 0.05 | 4.55 | 1.1 | 1.18 | 1.08 | 657091 |
| 1737004500 | 1.1 | -0.07 | -5.58 | 1.135 | 1.15 | 1.1 | 401518 |
| 1736918100 | 1.165 | -0.03 | -2.51 | 1.2 | 1.2 | 1.1 | 787527 |
| 1736831700 | 1.195 | -0.06 | -4.40 | 1.24 | 1.25 | 1.19 | 501600 |
| 1736745300 | 1.25 | -0.02 | -1.19 | 1.28 | 1.28 | 1.195 | 590390 |
| 1736486100 | 1.2649999 | -0.01 | -0.78 | 1.285 | 1.3 | 1.25 | 205131 |
| 1736399700 | 1.275 | -0.02 | -1.54 | 1.285 | 1.3 | 1.275 | 307793 |
| 1736313300 | 1.295 | -0.05 | -3.72 | 1.34 | 1.34 | 1.26 | 494892 |
| 1736226900 | 1.345 | 0.04 | 3.46 | 1.32 | 1.37 | 1.31 | 494795 |
| 1736140500 | 1.3 | 0.01 | 0.39 | 1.29 | 1.32 | 1.28 | 358919 |
| 1735881300 | 1.295 | 0.01 | 1.17 | 1.275 | 1.31 | 1.2649999 | 393305 |
| 1735794900 | 1.28 | -0.04 | -3.03 | 1.3 | 1.32 | 1.2649999 | 368558 |
| 1735617660 | 1.32 | -0.06 | -4.35 | 1.35 | 1.35 | 1.29 | 725662 |
| 1735535700 | 1.3799999 | 0.01 | 0.91 | 1.36 | 1.395 | 1.3 | 424277 |
| 1735276500 | 1.3675 | -0.03 | -2.32 | 1.3799999 | 1.4 | 1.365 | 215018 |
| 1735014060 | 1.4 | -0.03 | -2.10 | 1.41 | 1.465 | 1.395 | 478975 |
| 1734930900 | 1.43 | -0.02 | -1.38 | 1.5 | 1.52 | 1.42 | 568064 |
| 1734671700 | 1.45 | 0.01 | 1.05 | 1.475 | 1.475 | 1.37 | 222106 |
| 1734585300 | 1.435 | -0.07 | -4.65 | 1.5 | 1.5 | 1.425 | 68225 |
| 1734498900 | 1.5049999 | 0.04 | 3.08 | 1.5 | 1.52 | 1.455 | 128153 |
| 1734412500 | 1.46 | 0.01 | 0.86 | 1.45 | 1.5149999 | 1.405 | 265361 |
| 1734326100 | 1.4475 | -0.06 | -3.82 | 1.51 | 1.51 | 1.3799999 | 848291 |
| 1734066900 | 1.5049999 | -0.02 | -0.99 | 1.5 | 1.525 | 1.475 | 566263 |
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
