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 | 7.14285714286 | 0.28 | 0.305 | 0.265 | 385390 | 0.29034733 | CS |
| 4 | -0.015 | -4.7619047619 | 0.315 | 0.355 | 0.265 | 339572 | 0.31416392 | CS |
| 12 | 0.08 | 36.3636363636 | 0.22 | 0.37 | 0.19 | 478187 | 0.30149095 | CS |
| 26 | 0.185 | 160.869565217 | 0.115 | 0.37 | 0.105 | 362287 | 0.24758331 | CS |
| 52 | 0.215 | 252.941176471 | 0.085 | 0.37 | 0.085 | 274156 | 0.2135899 | CS |
| 156 | 0.11 | 57.8947368421 | 0.19 | 0.37 | 0.07 | 192124 | 0.16950753 | CS |
| 260 | -0.05 | -14.2857142857 | 0.35 | 0.69 | 0.07 | 179925 | 0.17496435 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743109500 | 0.3 | 0.01 | 3.45 | 0.3 | 0.305 | 0.295 | 229400 |
| 1743023100 | 0.29 | 0.015 | 5.45 | 0.275 | 0.295 | 0.275 | 359656 |
| 1742936700 | 0.275 | -0.015 | -5.17 | 0.295 | 0.295 | 0.265 | 466598 |
| 1742850300 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.2849999 | 333873 |
| 1742591100 | 0.3 | 0.01 | 3.45 | 0.28 | 0.3 | 0.2725 | 537425 |
| 1742504700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.3 | 0.2849999 | 192715 |
| 1742418300 | 0.3 | -0.01 | -3.23 | 0.305 | 0.305 | 0.28 | 357629 |
| 1742331900 | 0.31 | 0 | 0.00 | 0.32 | 0.32 | 0.305 | 261359 |
| 1742245500 | 0.31 | 0.01 | 3.33 | 0.31 | 0.32 | 0.3 | 351620 |
| 1741986300 | 0.3 | -0.015 | -4.76 | 0.305 | 0.315 | 0.3 | 210945 |
| 1741899900 | 0.315 | -0.01 | -3.08 | 0.32 | 0.33 | 0.295 | 594618 |
| 1741813500 | 0.325 | -0.01 | -2.99 | 0.335 | 0.3449999 | 0.32 | 358883 |
| 1741727100 | 0.335 | 0 | 0.00 | 0.335 | 0.35 | 0.33 | 380778 |
| 1741640700 | 0.335 | 0 | 0.00 | 0.34 | 0.35 | 0.33 | 503796 |
| 1741385100 | 0.335 | 0.015 | 4.69 | 0.325 | 0.34 | 0.32 | 339229 |
| 1741298700 | 0.32 | -0.01 | -3.03 | 0.34 | 0.34 | 0.32 | 175429 |
| 1741212300 | 0.33 | -0.02 | -5.71 | 0.35 | 0.35 | 0.33 | 186670 |
| 1741125900 | 0.35 | 0.02 | 6.06 | 0.33 | 0.355 | 0.33 | 294131 |
| 1741039500 | 0.33 | -0.015 | -4.35 | 0.3449999 | 0.3449999 | 0.33 | 233298 |
| 1740780300 | 0.3449999 | 0.0349999 | 11.29 | 0.315 | 0.3449999 | 0.315 | 423385 |
| 1740693900 | 0.31 | -0.035 | -10.14 | 0.3449999 | 0.3449999 | 0.31 | 456480 |
| 1740607500 | 0.3449999 | -0.015 | -4.17 | 0.36 | 0.36 | 0.33 | 299615 |
| 1740521100 | 0.36 | 0.005 | 1.41 | 0.36 | 0.365 | 0.35 | 871946 |
| 1740434700 | 0.355 | -0.01 | -2.74 | 0.365 | 0.37 | 0.35 | 369602 |
| 1740175500 | 0.365 | 0 | 0.00 | 0.355 | 0.37 | 0.355 | 633214 |
| 1740089100 | 0.365 | 0.035 | 10.61 | 0.34 | 0.365 | 0.34 | 588095 |
| 1740002700 | 0.33 | -0.01 | -2.94 | 0.34 | 0.35 | 0.31 | 473923 |
| 1739916300 | 0.34 | 0.01 | 3.03 | 0.32 | 0.35 | 0.32 | 273113 |
| 1739570700 | 0.33 | -0.02 | -5.71 | 0.35 | 0.355 | 0.325 | 441151 |
| 1739484300 | 0.35 | 0.0050001 | 1.45 | 0.35 | 0.355 | 0.34 | 554199 |
| 1739397900 | 0.3449999 | 0.0049999 | 1.47 | 0.33 | 0.35 | 0.33 | 565662 |
| 1739311500 | 0.34 | 0.01 | 3.03 | 0.33 | 0.3449999 | 0.32 | 811275 |
| 1739225100 | 0.33 | 0.02 | 6.45 | 0.32 | 0.33 | 0.31 | 822547 |
| 1738965900 | 0.31 | 0.015 | 5.08 | 0.305 | 0.315 | 0.3 | 615812 |
| 1738879500 | 0.295 | 0.005 | 1.72 | 0.295 | 0.305 | 0.29 | 671052 |
| 1738793100 | 0.29 | 0.01 | 3.57 | 0.28 | 0.29 | 0.28 | 151544 |
| 1738706700 | 0.28 | 0.005 | 1.82 | 0.29 | 0.3 | 0.275 | 188840 |
| 1738620300 | 0.275 | -0.015 | -5.17 | 0.29 | 0.3 | 0.26 | 1149789 |
| 1738361100 | 0.29 | 0 | 0.00 | 0.3 | 0.3 | 0.29 | 202597 |
| 1738274700 | 0.29 | -0.01 | -3.33 | 0.3 | 0.305 | 0.29 | 305518 |
| 1738188300 | 0.3 | -0.005 | -1.64 | 0.305 | 0.305 | 0.295 | 326860 |
| 1738101900 | 0.305 | -0.005 | -1.61 | 0.315 | 0.32 | 0.3 | 423494 |
| 1738015500 | 0.31 | 0.01 | 3.33 | 0.3 | 0.31 | 0.295 | 526435 |
| 1737756300 | 0.3 | -0.005 | -1.64 | 0.305 | 0.32 | 0.28 | 668503 |
| 1737669900 | 0.305 | 0.01 | 3.39 | 0.3 | 0.32 | 0.29 | 1613195 |
| 1737583500 | 0.295 | 0 | 0.00 | 0.3 | 0.315 | 0.2849999 | 910104 |
| 1737497100 | 0.295 | 0.065 | 28.26 | 0.24 | 0.3449999 | 0.24 | 1056708 |
| 1737410700 | 0.23 | -0.01 | -4.17 | 0.245 | 0.245 | 0.22 | 251855 |
| 1737151500 | 0.24 | 0.015 | 6.67 | 0.235 | 0.24 | 0.23 | 307996 |
| 1737065100 | 0.225 | 0.005 | 2.27 | 0.22 | 0.235 | 0.22 | 109879 |
| 1736978700 | 0.22 | 0.005 | 2.33 | 0.195 | 0.23 | 0.195 | 184623 |
| 1736892300 | 0.215 | 0.0100001 | 4.88 | 0.215 | 0.22 | 0.19 | 434037 |
| 1736805900 | 0.2049999 | -0.025 | -10.87 | 0.235 | 0.235 | 0.2049999 | 340351 |
| 1736546700 | 0.23 | 0 | 0.00 | 0.24 | 0.245 | 0.23 | 329324 |
| 1736460300 | 0.23 | -0.01 | -4.17 | 0.24 | 0.25 | 0.23 | 150980 |
| 1736373900 | 0.24 | 0.005 | 2.13 | 0.25 | 0.25 | 0.23 | 348843 |
| 1736287500 | 0.235 | -0.035 | -12.96 | 0.24 | 0.24 | 0.21 | 1622454 |
| 1736201100 | 0.27 | 0.035 | 14.89 | 0.24 | 0.27 | 0.24 | 1006714 |
| 1735941900 | 0.235 | 0.025 | 11.90 | 0.22 | 0.24 | 0.22 | 363295 |
| 1735855500 | 0.21 | 0.025 | 13.51 | 0.19 | 0.22 | 0.19 | 607104 |
| 1735682700 | 0.185 | 0 | 0.00 | 0.19 | 0.19 | 0.185 | 106350 |
| 1735596300 | 0.185 | -0.015 | -7.50 | 0.2 | 0.2049999 | 0.18 | 401258 |
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
