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 | -0.0009006 | -0.0327624615675 | 2.7488777 | 2.7782862 | 2.7311375 | 0 | 0 | FX |
| 4 | -0.1563807 | -5.38434692861 | 2.9043578 | 2.937828 | 2.7184858 | 0 | 0 | FX |
| 12 | -0.2672339 | -8.86285901716 | 3.015211 | 3.0807549 | 2.7184858 | 0 | 0 | FX |
| 26 | 0.0038663 | 0.140894456594 | 2.7441108 | 3.0807549 | 2.7184858 | 0 | 0 | FX |
| 52 | -0.1265361 | -4.40200100664 | 2.8745132 | 3.0807549 | 2.7184858 | 0 | 0 | FX |
| 156 | 0.18815 | 7.35010579425 | 2.5598271 | 3.1614181 | 2.5159472 | 0 | 0 | FX |
| 260 | -0.0114259 | -0.414071449513 | 2.759403 | 3.1614181 | 2.0243191 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742860620 | 2.7508894 | -0 | -0.13 | 2.7495929 | 2.761948 | 2.7462663 | 0 |
| 1742774220 | 2.754489 | 0 | 0.00 | 2.754489 | 2.754489 | 2.754489 | 0 |
| 1742687820 | 2.754489 | -0.01 | -0.26 | 2.7459371 | 2.7615641 | 2.7459371 | 0 |
| 1742601420 | 2.7615641 | 0 | 0.13 | 2.7599428 | 2.7669427 | 2.7388194 | 0 |
| 1742515020 | 2.7579954 | 0.01 | 0.37 | 2.7486849 | 2.7782862 | 2.7494705 | 0 |
| 1742428620 | 2.747961 | 0.01 | 0.45 | 2.7376124 | 2.7607845 | 2.7387267 | 0 |
| 1742342220 | 2.7356618 | -0.01 | -0.39 | 2.7488777 | 2.7536223 | 2.7311375 | 0 |
| 1742255820 | 2.7463851 | -0.01 | -0.48 | 2.7549369 | 2.7635667 | 2.742268 | 0 |
| 1742169420 | 2.7597518 | 0 | 0.08 | 2.7574215 | 2.7597518 | 2.7574215 | 0 |
| 1742083020 | 2.7574215 | 0 | 0.03 | 2.7574215 | 2.7597518 | 2.7564995 | 0 |
| 1741996620 | 2.7564995 | -0.02 | -0.66 | 2.7749898 | 2.7824651 | 2.7545294 | 0 |
| 1741910220 | 2.7746931 | 0.03 | 0.93 | 2.7498697 | 2.784893 | 2.7465753 | 0 |
| 1741823820 | 2.7492193 | 0.02 | 0.85 | 2.7264931 | 2.7514827 | 2.7286533 | 0 |
| 1741737420 | 2.7261422 | -0.03 | -1.09 | 2.7525099 | 2.7574057 | 2.7184858 | 0 |
| 1741651020 | 2.7561102 | 0.01 | 0.30 | 2.7461247 | 2.7623663 | 2.7457314 | 0 |
| 1741564620 | 2.7479281 | 0 | 0.00 | 2.7479281 | 2.7479281 | 2.7479281 | 0 |
| 1741478220 | 2.7479281 | 0 | 0.00 | 2.7479281 | 2.7479281 | 2.7479281 | 0 |
| 1741391820 | 2.7479281 | -0.02 | -0.76 | 2.7680301 | 2.7666547 | 2.7348401 | 0 |
| 1741305420 | 2.7689442 | -0.01 | -0.22 | 2.7753625 | 2.7806627 | 2.7468642 | 0 |
| 1741219020 | 2.7749676 | -0.06 | -2.14 | 2.8383157 | 2.8410924 | 2.7748554 | 0 |
| 1741132620 | 2.8356186 | -0.03 | -0.95 | 2.8613709 | 2.8825109 | 2.8338701 | 0 |
| 1741046220 | 2.8628512 | -0.07 | -2.43 | 2.9265838 | 2.9265838 | 2.8598665 | 0 |
| 1740959820 | 2.9341848 | -0 | -0.05 | 2.9291263 | 2.9355232 | 2.9291263 | 0 |
| 1740873420 | 2.9355232 | 0 | 0.00 | 2.9355232 | 2.9355232 | 2.9355232 | 0 |
| 1740787020 | 2.9355232 | 0.01 | 0.23 | 2.929624 | 2.937828 | 2.9177514 | 0 |
| 1740700620 | 2.9287915 | 0.03 | 1.07 | 2.899222 | 2.9292028 | 2.8952845 | 0 |
| 1740614220 | 2.8976939 | 0.01 | 0.49 | 2.8831896 | 2.9020195 | 2.8871433 | 0 |
| 1740527820 | 2.8835915 | -0.02 | -0.72 | 2.9043578 | 2.902723 | 2.8835915 | 0 |
| 1740441420 | 2.9043963 | 0 | 0.14 | 2.9002483 | 2.9053876 | 2.8866634 | 0 |
| 1740355020 | 2.9004124 | 0 | 0.00 | 2.9004124 | 2.9004124 | 2.9004124 | 0 |
| 1740268620 | 2.9004124 | 0 | 0.00 | 2.9004124 | 2.9004124 | 2.9004124 | 0 |
| 1740182220 | 2.9004124 | 0.01 | 0.21 | 2.8950683 | 2.9020293 | 2.8932468 | 0 |
| 1740095820 | 2.894345 | -0.03 | -0.93 | 2.9204807 | 2.9170094 | 2.8928814 | 0 |
| 1740009420 | 2.9215468 | 0 | 0.09 | 2.9201341 | 2.9292092 | 2.9116188 | 0 |
| 1739923020 | 2.919061 | 0.01 | 0.25 | 2.9129047 | 2.9229885 | 2.9131895 | 0 |
| 1739836620 | 2.9117972 | 0 | 0.01 | 2.9204837 | 2.9204837 | 2.9110067 | 0 |
| 1739750220 | 2.9115644 | 0 | 0.00 | 2.9115644 | 2.9115644 | 2.9115644 | 0 |
| 1739663820 | 2.9115644 | 0 | 0.00 | 2.9115644 | 2.9115644 | 2.9115644 | 0 |
| 1739577420 | 2.9115644 | -0.01 | -0.41 | 2.9235566 | 2.9251736 | 2.9083948 | 0 |
| 1739491020 | 2.923422 | -0.04 | -1.28 | 2.9596586 | 2.9585378 | 2.9213933 | 0 |
| 1739404620 | 2.9614406 | 0 | 0.16 | 2.9688386 | 2.9810613 | 2.9511063 | 0 |
| 1739318220 | 2.9567458 | -0.02 | -0.65 | 2.9761662 | 2.9761658 | 2.9533979 | 0 |
| 1739231820 | 2.9762388 | -0 | -0.16 | 2.968711 | 2.9854341 | 2.9669624 | 0 |
| 1739145420 | 2.9809929 | 0 | 0.00 | 2.9809929 | 2.9809929 | 2.9809929 | 0 |
| 1739059020 | 2.9809929 | 0 | 0.00 | 2.9809929 | 2.9809929 | 2.9809929 | 0 |
| 1738972620 | 2.9809929 | 0.01 | 0.40 | 2.9680451 | 2.9869123 | 2.953541 | 0 |
| 1738886220 | 2.969065 | -0 | -0.04 | 2.971177 | 2.9785004 | 2.9648114 | 0 |
| 1738799820 | 2.9701067 | -0.02 | -0.64 | 2.9895017 | 2.9885723 | 2.9617144 | 0 |
| 1738713420 | 2.9892931 | -0.03 | -0.89 | 3.018082 | 3.0360316 | 2.9837995 | 0 |
| 1738627020 | 3.016267 | -0.01 | -0.25 | 3.0195282 | 3.0642115 | 3.0132651 | 0 |
| 1738540620 | 3.0238846 | 0 | 0.07 | 3.0128303 | 3.0238846 | 3.0128303 | 0 |
| 1738454220 | 3.0217569 | 0 | 0.00 | 3.0217569 | 3.0217569 | 3.0217569 | 0 |
| 1738367820 | 3.0217569 | 0.01 | 0.42 | 3.0065712 | 3.0240823 | 2.9985059 | 0 |
| 1738281420 | 3.0091412 | 0.01 | 0.49 | 2.9939693 | 3.0127463 | 2.9879565 | 0 |
| 1738195020 | 2.9945166 | 0 | 0.00 | 2.9924272 | 3.0047053 | 2.9892272 | 0 |
| 1738108620 | 2.9943959 | 0.01 | 0.25 | 2.9894149 | 3.0004285 | 2.9914778 | 0 |
| 1738022220 | 2.9870353 | 0.01 | 0.43 | 2.9807958 | 2.9914659 | 2.9729353 | 0 |
| 1737935820 | 2.9741394 | 0 | 0.00 | 2.9741394 | 2.9741394 | 2.9741394 | 0 |
| 1737849420 | 2.9741394 | 0 | 0.00 | 2.9741394 | 2.9741394 | 2.9741394 | 0 |
| 1737763020 | 2.9741394 | -0.02 | -0.76 | 2.9950619 | 2.9876625 | 2.9676604 | 0 |
| 1737676620 | 2.9968214 | -0 | -0.01 | 2.9977624 | 3.0095025 | 2.9915724 | 0 |
| 1737590220 | 2.9972285 | 0 | 0.12 | 2.990964 | 2.9982563 | 2.986168 | 0 |
| 1737503820 | 2.9937332 | -0.01 | -0.20 | 2.995938 | 3.0233969 | 2.9900813 | 0 |
| 1737417420 | 2.9998406 | -0.04 | -1.31 | 3.0382924 | 3.0394577 | 2.996543 | 0 |
| 1737331020 | 3.0396367 | -0.01 | -0.27 | 3.0396367 | 3.0479864 | 3.0396367 | 0 |
| 1737244620 | 3.0479864 | -0 | -0.01 | 3.0396367 | 3.0483841 | 3.0392667 | 0 |
| 1737158220 | 3.0483841 | 0.01 | 0.41 | 3.0365438 | 3.051314 | 3.0290833 | 0 |
| 1737071820 | 3.0358904 | -0 | -0.01 | 3.034671 | 3.0478991 | 3.0298835 | 0 |
| 1736985420 | 3.0361355 | -0.01 | -0.23 | 3.0454378 | 3.0478631 | 3.0212808 | 0 |
| 1736899020 | 3.0432714 | -0.01 | -0.41 | 3.0583519 | 3.0605051 | 3.0410717 | 0 |
| 1736812620 | 3.0556823 | 0 | 0.02 | 3.039281 | 3.0807549 | 3.0528768 | 0 |
| 1736726220 | 3.0551952 | 0 | 0.00 | 3.0551952 | 3.0551952 | 3.0551952 | 0 |
| 1736639820 | 3.0551952 | 0 | 0.07 | 3.0406019 | 3.0551952 | 3.0406019 | 0 |
| 1736553420 | 3.052935 | 0.01 | 0.45 | 3.0393612 | 3.0644873 | 3.0317306 | 0 |
| 1736467020 | 3.039372 | 0 | 0.09 | 3.0372564 | 3.043237 | 3.032708 | 0 |
| 1736380620 | 3.0365808 | 0.01 | 0.35 | 3.0258823 | 3.0498411 | 3.0232173 | 0 |
| 1736294220 | 3.0261093 | 0.02 | 0.56 | 3.0099354 | 3.0278744 | 2.9937188 | 0 |
| 1736207820 | 3.0091253 | -0.01 | -0.46 | 3.028236 | 3.028236 | 2.9913864 | 0 |
| 1736121420 | 3.0231649 | 0 | 0.00 | 3.028236 | 3.028236 | 3.0231649 | 0 |
| 1736035020 | 3.0231649 | -0 | -0.08 | 3.028236 | 3.028236 | 3.0231649 | 0 |
| 1735948620 | 3.0254363 | -0.01 | -0.34 | 3.036009 | 3.0347093 | 3.0214351 | 0 |
| 1735862220 | 3.0358321 | 0.02 | 0.68 | 3.0146506 | 3.0439291 | 3.0057247 | 0 |
| 1735775820 | 3.015211 | 0.01 | 0.42 | 3.015211 | 3.015211 | 3.015211 | 0 |
| 1735689420 | 3.0025616 | 0 | 0.00 | 3.0025616 | 3.0025616 | 3.0025616 | 0 |
| 1735603020 | 3.0025616 | 0.01 | 0.24 | 2.9933546 | 3.01128 | 2.98616 | 0 |
| 1735516620 | 2.9954567 | 0 | 0.00 | 2.9933546 | 2.9954567 | 2.9933546 | 0 |
| 1735430220 | 2.9954567 | -0 | -0.05 | 2.9933546 | 2.997076 | 2.9933546 | 0 |
| 1735343760 | 2.997076 | -0.02 | -0.58 | 3.0151091 | 3.0151091 | 2.9903551 | 0 |
| 1735257420 | 3.0145462 | 0.05 | 1.58 | 3.027181 | 3.027181 | 3.0145462 | 0 |
| 1735171020 | 2.9677693 | -0.05 | -1.74 | 3.0216737 | 3.0177013 | 2.9677693 | 0 |
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
