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 | 0.0976 | 2.91857300918 | 3.3441 | 3.4528 | 3.3162 | 0 | 0 | FX |
| 4 | 0.2001 | 6.17287759131 | 3.2416 | 3.4528 | 2.9892 | 0 | 0 | FX |
| 12 | -0.046 | -1.31892077874 | 3.4877 | 3.5908 | 2.9892 | 0 | 0 | FX |
| 26 | 0.1874 | 5.75853486157 | 3.2543 | 3.6342 | 2.9892 | 0 | 0 | FX |
| 52 | -0.0329 | -0.94687158234 | 3.4746 | 3.6342 | 2.9892 | 0 | 0 | FX |
| 156 | -0.2277 | -6.20537417561 | 3.6694 | 4.4086 | 0.74392 | 0 | 0 | FX |
| 260 | -1.0603 | -23.5517547757 | 4.502 | 4.9817202 | 0.74392 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736985420 | 3.4023 | 0.01 | 0.42 | 3.3883 | 3.4118158 | 3.3555 | 0 |
| 1736899020 | 3.3881 | 0.01 | 0.17 | 3.3825 | 3.4067689 | 3.357 | 0 |
| 1736812620 | 3.3824 | -0.01 | -0.29 | 3.382333 | 3.4151 | 3.3479 | 0 |
| 1736726220 | 3.3921 | 0 | 0.00 | 3.3921 | 3.3921 | 3.3921 | 0 |
| 1736639820 | 3.3921 | 0 | 0.00 | 3.3921 | 3.3921 | 3.3921 | 0 |
| 1736553420 | 3.3921 | -0.01 | -0.18 | 3.3972376 | 3.4111869 | 3.3568 | 0 |
| 1736467020 | 3.3983 | 0.06 | 1.65 | 3.3441 | 3.4004606 | 3.3162 | 0 |
| 1736380620 | 3.3431 | 0.01 | 0.34 | 3.3325 | 3.3577 | 3.3102999 | 0 |
| 1736294220 | 3.3318 | 0.01 | 0.22 | 3.3258 | 3.3605579 | 3.3027638 | 0 |
| 1736207820 | 3.3245 | -0.01 | -0.39 | 3.34 | 3.3454502 | 3.2886 | 0 |
| 1736121420 | 3.3375 | 0 | 0.00 | 3.3375 | 3.3375 | 3.3375 | 0 |
| 1736035020 | 3.3375 | 0 | 0.00 | 3.3375 | 3.3375 | 3.3375 | 0 |
| 1735948620 | 3.3375 | -0.01 | -0.36 | 3.3481 | 3.3591 | 3.3152 | 0 |
| 1735862220 | 3.3495 | 0.04 | 1.29 | 3.3073 | 3.3549 | 3.2591 | 0 |
| 1735775820 | 3.3069 | -0.03 | -1.03 | 3.3724751 | 3.3752 | 3.2986 | 0 |
| 1735689420 | 3.3413 | 0 | 0.00 | 3.3413 | 3.3413 | 3.3413 | 0 |
| 1735603020 | 3.3413 | 0.06 | 1.86 | 3.2812 | 3.3488 | 3.2529 | 0 |
| 1735516620 | 3.2804 | 0 | 0.00 | 3.2804 | 3.2804 | 3.2804 | 0 |
| 1735430220 | 3.2804 | 0 | 0.00 | 3.2804 | 3.2804 | 3.2804 | 0 |
| 1735343760 | 3.2804 | 0.29 | 9.58 | 3.2714 | 3.2943047 | 3.256018 | 0 |
| 1735257420 | 2.9935 | -0 | -0.04 | 2.9948 | 2.999 | 2.9892 | 0 |
| 1735171020 | 2.9946 | -0.27 | -8.37 | 3.2661272 | 3.2293732 | 2.9895163 | 0 |
| 1735084620 | 3.2683 | 0.01 | 0.32 | 3.2582 | 3.2694318 | 3.2387 | 0 |
| 1734998220 | 3.2578999 | -0.04 | -1.23 | 3.3013 | 3.310406 | 3.2525437 | 0 |
| 1734911820 | 3.2986 | 0 | 0.00 | 3.2986 | 3.2986 | 3.2986 | 0 |
| 1734825420 | 3.2986 | 0 | 0.00 | 3.2986 | 3.2986 | 3.2986 | 0 |
| 1734739020 | 3.2986 | -0.01 | -0.27 | 3.3071 | 3.3424 | 3.2774009 | 0 |
| 1734652620 | 3.3075 | 0.07 | 2.03 | 3.2416 | 3.3438 | 3.2206 | 0 |
| 1734566220 | 3.2416 | -0.06 | -1.92 | 3.3053 | 3.3116 | 3.2053607 | 0 |
| 1734479820 | 3.3052 | 0.03 | 0.92 | 3.275 | 3.3416 | 3.2531574 | 0 |
| 1734393420 | 3.275 | -0.06 | -1.68 | 3.3267 | 3.3453722 | 3.2725 | 0 |
| 1734307020 | 3.3309 | 0 | 0.00 | 3.3309 | 3.3309 | 3.3309 | 0 |
| 1734220620 | 3.3309 | 0 | 0.00 | 3.3309 | 3.3309 | 3.3309 | 0 |
| 1734134220 | 3.3309 | -0.04 | -1.14 | 3.37 | 3.3761 | 3.30369 | 0 |
| 1734047820 | 3.3692 | -0.01 | -0.32 | 3.3814452 | 3.4277029 | 3.3371 | 0 |
| 1733961420 | 3.38 | 0.04 | 1.34 | 3.3363 | 3.3889953 | 3.3288 | 0 |
| 1733875020 | 3.3352 | 0 | 0.10 | 3.3308 | 3.3574 | 3.3091 | 0 |
| 1733788620 | 3.3319 | 0.02 | 0.50 | 3.3149 | 3.337882 | 3.2758 | 0 |
| 1733702220 | 3.3154 | 0 | 0.00 | 3.3154 | 3.3154 | 3.3154 | 0 |
| 1733615820 | 3.3154 | 0 | 0.00 | 3.3154 | 3.3154 | 3.3154 | 0 |
| 1733529420 | 3.3154 | -0.05 | -1.34 | 3.3612 | 3.3665 | 3.3121607 | 0 |
| 1733443020 | 3.3606 | -0 | -0.06 | 3.3622 | 3.3906538 | 3.339 | 0 |
| 1733356620 | 3.3625 | 0 | 0.03 | 3.3611 | 3.3744 | 3.3434072 | 0 |
| 1733270220 | 3.3615 | -0.01 | -0.23 | 3.3687 | 3.3744 | 3.3428271 | 0 |
| 1733183820 | 3.3694 | -0.04 | -1.21 | 3.4167 | 3.4147 | 3.3545769 | 0 |
| 1733097420 | 3.4108 | 0 | 0.00 | 3.4108 | 3.4108 | 3.4108 | 0 |
| 1733011020 | 3.4108 | 0 | 0.00 | 3.4108 | 3.4108 | 3.4108 | 0 |
| 1732924620 | 3.4108 | 0.01 | 0.32 | 3.3997 | 3.4149109 | 3.3369 | 0 |
| 1732838220 | 3.3998 | -0.07 | -1.99 | 3.4689664 | 3.4425 | 3.3724 | 0 |
| 1732751820 | 3.4688 | -0.09 | -2.47 | 3.5571 | 3.5691 | 3.4654 | 0 |
| 1732665420 | 3.5566 | 0.01 | 0.36 | 3.5511 | 3.5866 | 3.5158287 | 0 |
| 1732579020 | 3.5438 | 0.02 | 0.62 | 3.511 | 3.554298 | 3.4793 | 0 |
| 1732492620 | 3.5221 | 0 | 0.00 | 3.5221 | 3.5221 | 3.5221 | 0 |
| 1732406220 | 3.5221 | 0 | 0.00 | 3.5221 | 3.5221 | 3.5221 | 0 |
| 1732319820 | 3.5221 | 0.01 | 0.30 | 3.5108176 | 3.5393002 | 3.4999 | 0 |
| 1732233420 | 3.5117 | -0 | -0.05 | 3.5132 | 3.524 | 3.4919 | 0 |
| 1732147020 | 3.5135 | 0.03 | 0.85 | 3.4826 | 3.5231 | 3.4823211 | 0 |
| 1732060620 | 3.4838 | -0.03 | -0.96 | 3.517 | 3.5278 | 3.4804526 | 0 |
| 1731974220 | 3.5174 | 0.01 | 0.22 | 3.5119 | 3.5482 | 3.4961634 | 0 |
| 1731887820 | 3.5096 | 0 | 0.00 | 3.5096 | 3.5096 | 3.5096 | 0 |
| 1731801420 | 3.5096 | 0 | 0.00 | 3.5096 | 3.5096 | 3.5096 | 0 |
| 1731715020 | 3.5096 | -0.02 | -0.67 | 3.5327 | 3.5402024 | 3.493269 | 0 |
| 1731628620 | 3.5333 | -0 | -0.07 | 3.5359 | 3.5706357 | 3.5163153 | 0 |
| 1731542220 | 3.5357 | -0.05 | -1.30 | 3.5829 | 3.5908 | 3.5278 | 0 |
| 1731455820 | 3.5824 | 0.05 | 1.32 | 3.5358 | 3.5883338 | 3.525 | 0 |
| 1731369420 | 3.5357 | 0.02 | 0.57 | 3.5085 | 3.5518 | 3.5042 | 0 |
| 1731283020 | 3.5157 | 0 | 0.00 | 3.5157 | 3.5157 | 3.5157 | 0 |
| 1731196620 | 3.5157 | 0 | 0.00 | 3.5157 | 3.5157 | 3.5157 | 0 |
| 1731110220 | 3.5157 | 0.04 | 1.06 | 3.479 | 3.5248 | 3.4634561 | 0 |
| 1731023820 | 3.4789 | 0.2 | 6.19 | 3.5528 | 3.5593 | 3.4672 | 0 |
| 1730937420 | 3.2759999 | -0.23 | -6.67 | 3.5094 | 3.535 | 3.2609 | 0 |
| 1730851020 | 3.5103 | 0.04 | 1.11 | 3.4717 | 3.5172 | 3.4666 | 0 |
| 1730764620 | 3.4718 | -0.03 | -0.98 | 3.4248 | 3.4931 | 3.4114 | 0 |
| 1730678220 | 3.506183 | 0 | 0.00 | 3.506183 | 3.506183 | 3.506183 | 0 |
| 1730591820 | 3.506183 | 0.05 | 1.45 | 3.506183 | 3.506183 | 3.4559 | 0 |
| 1730505420 | 3.4559 | -0.01 | -0.20 | 3.4633 | 3.4794209 | 3.4346 | 0 |
| 1730419020 | 3.4628 | -0.04 | -1.04 | 3.499 | 3.5013 | 3.4571 | 0 |
| 1730332620 | 3.4993 | 0.02 | 0.52 | 3.481 | 3.5077 | 3.4722 | 0 |
| 1730246220 | 3.4812 | -0.03 | -0.75 | 3.5071 | 3.5126638 | 3.4748 | 0 |
| 1730159820 | 3.5074 | 0.01 | 0.23 | 3.4975 | 3.521 | 3.5018 | 0 |
| 1730073420 | 3.4991899 | -0 | -0.05 | 3.4991899 | 3.501 | 3.4991899 | 0 |
| 1729986960 | 3.501 | 0 | 0.00 | 3.501 | 3.501 | 3.501 | 0 |
| 1729900620 | 3.501 | 0 | 0.03 | 3.5001 | 3.5115 | 3.4741 | 0 |
| 1729814220 | 3.4999 | 0.01 | 0.34 | 3.4877 | 3.5078 | 3.4654241 | 0 |
| 1729727820 | 3.4879 | -0.02 | -0.52 | 3.5059 | 3.5293 | 3.4793 | 0 |
| 1729641420 | 3.506 | -0 | -0.14 | 3.5078 | 3.5094 | 3.4733 | 0 |
| 1729555020 | 3.5108 | -0.01 | -0.39 | 3.5247 | 3.5405 | 3.4869 | 0 |
| 1729468620 | 3.5247 | 0.03 | 0.82 | 3.4960378 | 3.525 | 3.4960378 | 0 |
| 1729382220 | 3.4960378 | 0 | 0.10 | 3.526031 | 3.526031 | 3.4927 | 0 |
| 1729295820 | 3.4927 | -0.01 | -0.39 | 3.5066 | 3.5109 | 3.4679 | 0 |
| 1729209420 | 3.5063 | -0.01 | -0.15 | 3.5124 | 3.5301 | 3.4958 | 0 |
| 1729123020 | 3.5114 | 0.02 | 0.72 | 3.4869 | 3.5279 | 3.4805 | 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
