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 | -0.0309 | -0.880467303035 | 3.5095 | 3.5791 | 3.4737576 | 0 | 0 | FX |
| 4 | -0.0653 | -1.84260278225 | 3.5439 | 3.5791 | 3.2843 | 0 | 0 | FX |
| 12 | 0.1061249 | 3.14679565759 | 3.3724751 | 3.6387 | 3.2591 | 0 | 0 | FX |
| 26 | -0.0663 | -1.87029253293 | 3.5449 | 3.6387 | 2.9892 | 0 | 0 | FX |
| 52 | 0.1291 | 3.85430661293 | 3.3495 | 3.6387 | 2.9892 | 0 | 0 | FX |
| 156 | -0.6815 | -16.3818177448 | 4.1601 | 4.4086 | 0.74392 | 0 | 0 | FX |
| 260 | -1.3812 | -28.4209226717 | 4.8598 | 4.8699553 | 0.74392 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742860620 | 3.478 | -0.05 | -1.45 | 3.5279 | 3.5378 | 3.4737576 | 0 |
| 1742774220 | 3.529 | 0 | 0.00 | 3.529 | 3.529 | 3.529 | 0 |
| 1742687820 | 3.529 | 0 | 0.00 | 3.529 | 3.529 | 3.529 | 0 |
| 1742601420 | 3.529 | -0.02 | -0.57 | 3.5493 | 3.5663 | 3.5085822 | 0 |
| 1742515020 | 3.5491 | 0 | 0.06 | 3.5485 | 3.5791 | 3.5366 | 0 |
| 1742428620 | 3.5469 | 0.04 | 1.08 | 3.5084 | 3.5579 | 3.4849 | 0 |
| 1742342220 | 3.509 | -0 | -0.01 | 3.5095 | 3.5326899 | 3.5018 | 0 |
| 1742255820 | 3.5093 | 0.04 | 1.16 | 3.4678 | 3.5188 | 3.4299 | 0 |
| 1742169420 | 3.469 | 0 | 0.00 | 3.469 | 3.469 | 3.469 | 0 |
| 1742083020 | 3.469 | 0 | 0.00 | 3.469 | 3.469 | 3.469 | 0 |
| 1741996620 | 3.469 | 0.01 | 0.17 | 3.4642 | 3.4803 | 3.3933765 | 0 |
| 1741910220 | 3.463 | -0.02 | -0.47 | 3.4794 | 3.486408 | 3.4513776 | 0 |
| 1741823820 | 3.4795 | -0.01 | -0.28 | 3.4885 | 3.4951 | 3.4621335 | 0 |
| 1741737420 | 3.4894 | 0.01 | 0.36 | 3.4749 | 3.4924769 | 3.4338 | 0 |
| 1741651020 | 3.4768 | -0.02 | -0.67 | 3.4982 | 3.5075 | 3.4467 | 0 |
| 1741564620 | 3.5004 | 0 | 0.00 | 3.5004 | 3.5004 | 3.5004 | 0 |
| 1741478220 | 3.5004 | 0 | 0.00 | 3.5004 | 3.5004 | 3.5004 | 0 |
| 1741391820 | 3.5004 | -0.02 | -0.51 | 3.5187 | 3.5256274 | 3.4952 | 0 |
| 1741305420 | 3.5183 | 0.02 | 0.49 | 3.555 | 3.5634 | 3.5108 | 0 |
| 1741219020 | 3.5011 | 0.21 | 6.35 | 3.2942999 | 3.5011 | 3.5011 | 0 |
| 1741132620 | 3.2921999 | -0.15 | -4.41 | 3.4453 | 3.4456 | 3.2843 | 0 |
| 1741046220 | 3.444 | -0.05 | -1.34 | 3.4842 | 3.4862 | 3.4174 | 0 |
| 1740959820 | 3.4908 | 0 | 0.00 | 3.4908 | 3.4908 | 3.4908 | 0 |
| 1740873420 | 3.4908 | 0 | 0.00 | 3.4908 | 3.4908 | 3.4908 | 0 |
| 1740787020 | 3.4908 | -0.01 | -0.42 | 3.5052 | 3.5129 | 3.4644 | 0 |
| 1740700620 | 3.5055 | -0.01 | -0.33 | 3.5174 | 3.5298633 | 3.4986 | 0 |
| 1740614220 | 3.517055 | -0.05 | -1.31 | 3.5653 | 3.5729189 | 3.5080582 | 0 |
| 1740527820 | 3.5639 | 0.02 | 0.55 | 3.5439 | 3.5683 | 3.5121 | 0 |
| 1740441420 | 3.5444 | -0.02 | -0.58 | 3.5566331 | 3.5899455 | 3.5371271 | 0 |
| 1740355020 | 3.5651 | 0 | 0.00 | 3.5651 | 3.5651 | 3.5651 | 0 |
| 1740268620 | 3.5651 | 0 | 0.00 | 3.5651 | 3.5651 | 3.5651 | 0 |
| 1740182220 | 3.5651 | 0 | 0.11 | 3.5610495 | 3.5741 | 3.549343 | 0 |
| 1740095820 | 3.5612 | -0.02 | -0.44 | 3.5771 | 3.5839635 | 3.5477 | 0 |
| 1740009420 | 3.5771 | 0.02 | 0.50 | 3.5598 | 3.5887 | 3.5441718 | 0 |
| 1739923020 | 3.5593 | 0.01 | 0.24 | 3.5502 | 3.5714187 | 3.5335 | 0 |
| 1739836620 | 3.5508 | -0.01 | -0.22 | 3.5612 | 3.5824 | 3.5402 | 0 |
| 1739750220 | 3.5585 | 0 | 0.00 | 3.5585 | 3.5585 | 3.5585 | 0 |
| 1739663820 | 3.5585 | 0 | 0.00 | 3.5585 | 3.5585 | 3.5585 | 0 |
| 1739577420 | 3.5585 | 0.02 | 0.52 | 3.541 | 3.5669 | 3.5147 | 0 |
| 1739491020 | 3.5402 | -0.02 | -0.65 | 3.5632 | 3.5806689 | 3.5360733 | 0 |
| 1739404620 | 3.5635 | -0 | -0.01 | 3.564 | 3.5848823 | 3.546585 | 0 |
| 1739318220 | 3.564 | -0 | -0.00 | 3.5659094 | 3.5749268 | 3.545 | 0 |
| 1739231820 | 3.5641 | 0.02 | 0.61 | 3.5468002 | 3.5831355 | 3.5138 | 0 |
| 1739145420 | 3.5424 | 0 | 0.00 | 3.5424 | 3.5424 | 3.5424 | 0 |
| 1739059020 | 3.5424 | 0 | 0.00 | 3.5424 | 3.5424 | 3.5424 | 0 |
| 1738972620 | 3.5424 | -0.01 | -0.23 | 3.5502 | 3.5845 | 3.5315 | 0 |
| 1738886220 | 3.5505 | 0 | 0.14 | 3.5445 | 3.5664679 | 3.5322562 | 0 |
| 1738799820 | 3.5455 | -0.02 | -0.48 | 3.562 | 3.5829 | 3.5249 | 0 |
| 1738713420 | 3.5627 | 0.05 | 1.46 | 3.5111187 | 3.5689 | 3.4731 | 0 |
| 1738627020 | 3.5114 | -0.03 | -0.83 | 3.6257358 | 3.6387 | 3.4976 | 0 |
| 1738540620 | 3.5407 | 0 | 0.00 | 3.5407 | 3.5407 | 3.5407 | 0 |
| 1738454220 | 3.5407 | 0 | 0.00 | 3.5407 | 3.5407 | 3.5407 | 0 |
| 1738367820 | 3.5407 | 0.02 | 0.61 | 3.5197 | 3.5581 | 3.5024463 | 0 |
| 1738281420 | 3.5194 | 0.02 | 0.49 | 3.5033 | 3.534 | 3.452349 | 0 |
| 1738195020 | 3.5022 | -0.01 | -0.20 | 3.5089 | 3.528 | 3.4846 | 0 |
| 1738108620 | 3.5092 | -0.01 | -0.25 | 3.5207 | 3.5257 | 3.4858632 | 0 |
| 1738022220 | 3.5181 | 0.09 | 2.60 | 3.4544 | 3.5222841 | 3.4154 | 0 |
| 1737935820 | 3.4288 | 0 | 0.00 | 3.4288 | 3.4288 | 3.4288 | 0 |
| 1737849420 | 3.4288 | 0 | 0.00 | 3.4288 | 3.4288 | 3.4288 | 0 |
| 1737763020 | 3.4288 | -0.01 | -0.32 | 3.4408 | 3.4462054 | 3.3853 | 0 |
| 1737676620 | 3.4398 | -0.01 | -0.30 | 3.4503 | 3.4700167 | 3.4229 | 0 |
| 1737590220 | 3.4503 | 0.02 | 0.54 | 3.43 | 3.470076 | 3.3937 | 0 |
| 1737503820 | 3.4318 | 0.03 | 0.95 | 3.3989 | 3.448864 | 3.4064663 | 0 |
| 1737417420 | 3.3996 | -0.02 | -0.72 | 3.4248 | 3.4399 | 3.3844408 | 0 |
| 1737331020 | 3.4243 | 0 | 0.00 | 3.4243 | 3.4243 | 3.4243 | 0 |
| 1737244620 | 3.4243 | 0 | 0.00 | 3.4243 | 3.4243 | 3.4243 | 0 |
| 1737158220 | 3.4243 | -0.02 | -0.55 | 3.4427293 | 3.4556 | 3.3221336 | 0 |
| 1737071820 | 3.4433 | 0.04 | 1.21 | 3.4024 | 3.4528 | 3.408082 | 0 |
| 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 |
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
