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 | 0.0231904 | 0.783492599079 | 2.9598748 | 2.9991801 | 2.9509856 | 0 | 0 | FX |
| 4 | 0.0080104 | 0.269252183187 | 2.9750548 | 2.9991801 | 2.8981516 | 0 | 0 | FX |
| 12 | -0.1172639 | -3.78230491724 | 3.1003291 | 3.1431276 | 2.8981516 | 0 | 0 | FX |
| 26 | 0.041692 | 1.41743319073 | 2.9413732 | 3.1668954 | 2.8981516 | 0 | 0 | FX |
| 52 | -0.2030519 | -6.37302062752 | 3.1861171 | 3.3708967 | 2.8822738 | 0 | 0 | FX |
| 156 | -3.7732287 | -55.8476104777 | 6.7562939 | 7.7442939 | 2.8822738 | 0 | 0 | FX |
| 260 | -3.9313303 | -56.8571800673 | 6.9143955 | 7.7442939 | 2.8822738 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743206220 | 2.9784935 | -0 | -0.15 | 2.98352 | 2.9945837 | 2.9601392 | 0 |
| 1743119820 | 2.9830199 | 0.01 | 0.21 | 2.9774771 | 2.9893234 | 2.9710017 | 0 |
| 1743033420 | 2.9767822 | 0.01 | 0.36 | 2.9646646 | 2.9822411 | 2.9643039 | 0 |
| 1742947020 | 2.9660232 | -0.01 | -0.43 | 2.9810073 | 2.9797088 | 2.9572983 | 0 |
| 1742860620 | 2.9789538 | 0.01 | 0.30 | 2.9558162 | 2.9799387 | 2.9509856 | 0 |
| 1742774220 | 2.9701322 | 0 | 0.00 | 2.9701322 | 2.9701322 | 2.9701322 | 0 |
| 1742687820 | 2.9701322 | 0.02 | 0.52 | 2.9598748 | 2.9701322 | 2.9548494 | 0 |
| 1742601420 | 2.9548494 | 0.01 | 0.50 | 2.9386686 | 2.9593029 | 2.9390628 | 0 |
| 1742515020 | 2.940143 | 0.01 | 0.25 | 2.9307823 | 2.9456528 | 2.9272402 | 0 |
| 1742428620 | 2.9327879 | -0.03 | -0.89 | 2.9588114 | 2.9701849 | 2.9325839 | 0 |
| 1742342220 | 2.9590994 | 0 | 0.05 | 2.9555463 | 2.9708842 | 2.9529104 | 0 |
| 1742255820 | 2.9575247 | 0.02 | 0.84 | 2.9302832 | 2.9575247 | 2.9339132 | 0 |
| 1742169420 | 2.9330243 | 0 | 0.00 | 2.9330243 | 2.9330243 | 2.9330243 | 0 |
| 1742083020 | 2.9330243 | 0 | 0.00 | 2.9330243 | 2.9330243 | 2.9330243 | 0 |
| 1741996620 | 2.9330243 | 0.01 | 0.42 | 2.9208957 | 2.9414045 | 2.9275812 | 0 |
| 1741910220 | 2.9206238 | -0.01 | -0.18 | 2.9279632 | 2.9287621 | 2.9107603 | 0 |
| 1741823820 | 2.9259399 | 0 | 0.12 | 2.9265372 | 2.9442676 | 2.9223359 | 0 |
| 1741737420 | 2.922393 | 0.02 | 0.56 | 2.9045758 | 2.9249422 | 2.8987284 | 0 |
| 1741651020 | 2.9060027 | -0.01 | -0.48 | 2.9095356 | 2.9184986 | 2.8981516 | 0 |
| 1741564620 | 2.9199904 | 0 | 0.00 | 2.9199904 | 2.9199904 | 2.9199904 | 0 |
| 1741478220 | 2.9199904 | 0 | 0.00 | 2.9199904 | 2.9199904 | 2.9199904 | 0 |
| 1741391820 | 2.9199904 | -0 | -0.06 | 2.9195992 | 2.92414 | 2.9000933 | 0 |
| 1741305420 | 2.9217597 | -0.02 | -0.59 | 2.9390464 | 2.9449393 | 2.9065865 | 0 |
| 1741219020 | 2.9391895 | -0.02 | -0.61 | 2.9589252 | 2.9603654 | 2.929875 | 0 |
| 1741132620 | 2.9572927 | 0.01 | 0.34 | 2.9504375 | 2.961997 | 2.9226458 | 0 |
| 1741046220 | 2.9473269 | -0.03 | -0.93 | 2.9756264 | 2.9905497 | 2.9456493 | 0 |
| 1740959820 | 2.9750548 | 0 | 0.00 | 2.9684693 | 2.9750548 | 2.9684693 | 0 |
| 1740873420 | 2.9750548 | 0 | 0.00 | 2.9750548 | 2.9750548 | 2.9750548 | 0 |
| 1740787020 | 2.9750548 | 0.01 | 0.46 | 2.9609416 | 2.9801861 | 2.9528495 | 0 |
| 1740700620 | 2.9615252 | 0.02 | 0.65 | 2.9423148 | 2.9642288 | 2.9465702 | 0 |
| 1740614220 | 2.9422934 | -0 | -0.06 | 2.9457289 | 2.962405 | 2.9419099 | 0 |
| 1740527820 | 2.9442049 | -0.02 | -0.59 | 2.9634417 | 2.9640398 | 2.9385005 | 0 |
| 1740441420 | 2.9616771 | 0.01 | 0.39 | 2.9646436 | 2.9674227 | 2.9479397 | 0 |
| 1740355020 | 2.9501502 | -0 | -0.05 | 2.9474155 | 2.9501502 | 2.9474155 | 0 |
| 1740268620 | 2.9517327 | 0 | 0.00 | 2.9489964 | 2.9517327 | 2.9474155 | 0 |
| 1740182220 | 2.9517327 | -0 | -0.08 | 2.958476 | 2.9784106 | 2.9453352 | 0 |
| 1740095820 | 2.9541746 | -0.03 | -1.07 | 2.9853248 | 2.9747214 | 2.9539634 | 0 |
| 1740009420 | 2.9860135 | -0.02 | -0.55 | 2.9991027 | 3.0028452 | 2.9860135 | 0 |
| 1739923020 | 3.0024956 | 0.01 | 0.36 | 2.9964569 | 3.0082898 | 2.9924027 | 0 |
| 1739836620 | 2.9916888 | -0.02 | -0.62 | 3.0111945 | 3.0040199 | 2.9900572 | 0 |
| 1739750220 | 3.0102874 | 0 | 0.00 | 3.0102874 | 3.0102874 | 3.0102874 | 0 |
| 1739663820 | 3.0102874 | 0 | 0.00 | 3.0102874 | 3.0102874 | 3.0102874 | 0 |
| 1739577420 | 3.0102874 | -0.01 | -0.37 | 3.0218288 | 3.0182049 | 3.0026987 | 0 |
| 1739491020 | 3.0215899 | -0.03 | -0.86 | 3.0451036 | 3.0499164 | 3.0162876 | 0 |
| 1739404620 | 3.0478397 | 0.03 | 0.83 | 3.0531233 | 3.0579315 | 3.025205 | 0 |
| 1739318220 | 3.0226823 | 0 | 0.10 | 3.0169302 | 3.0244313 | 3.0089771 | 0 |
| 1739231820 | 3.0197883 | 0.01 | 0.26 | 2.999029 | 3.0332292 | 3.0137109 | 0 |
| 1739145420 | 3.0118777 | 0 | 0.00 | 3.0118777 | 3.0118777 | 3.0118777 | 0 |
| 1739059020 | 3.0118777 | 0 | 0.00 | 3.0118777 | 3.0118777 | 3.0118777 | 0 |
| 1738972620 | 3.0118777 | 0 | 0.14 | 3.0061262 | 3.0298076 | 3.0014251 | 0 |
| 1738886220 | 3.0076008 | -0.02 | -0.82 | 3.0315988 | 3.0411856 | 3.0072261 | 0 |
| 1738799820 | 3.0325786 | -0.03 | -1.10 | 3.0665261 | 3.0525873 | 3.0231422 | 0 |
| 1738713420 | 3.0663465 | -0.02 | -0.55 | 3.0823712 | 3.0912296 | 3.0663465 | 0 |
| 1738627020 | 3.0832506 | 0.04 | 1.47 | 3.0587478 | 3.0998935 | 3.0429849 | 0 |
| 1738540620 | 3.038542 | -0.05 | -1.65 | 3.0854305 | 3.0923385 | 3.038542 | 0 |
| 1738454220 | 3.0894565 | 0 | 0.00 | 3.0894565 | 3.0894565 | 3.0894565 | 0 |
| 1738367820 | 3.0894565 | 0.02 | 0.69 | 3.0665493 | 3.0903405 | 3.074408 | 0 |
| 1738281420 | 3.0683392 | -0.02 | -0.70 | 3.0894433 | 3.0800733 | 3.0615953 | 0 |
| 1738195020 | 3.0900719 | -0.01 | -0.25 | 3.0957569 | 3.098613 | 3.08563 | 0 |
| 1738108620 | 3.0976692 | 0.01 | 0.47 | 3.0822409 | 3.1033552 | 3.0879513 | 0 |
| 1738022220 | 3.0832752 | -0.02 | -0.69 | 3.0850875 | 3.107227 | 3.0596112 | 0 |
| 1737935820 | 3.10479 | 0 | 0.00 | 3.10479 | 3.10479 | 3.10479 | 0 |
| 1737849420 | 3.10479 | 0 | 0.00 | 3.10479 | 3.10479 | 3.10479 | 0 |
| 1737763020 | 3.10479 | 0 | 0.08 | 3.1048296 | 3.112879 | 3.0796454 | 0 |
| 1737676620 | 3.1024118 | -0.01 | -0.21 | 3.1066895 | 3.1153794 | 3.0972006 | 0 |
| 1737590220 | 3.1090487 | 0.01 | 0.40 | 3.0965314 | 3.1140963 | 3.0922472 | 0 |
| 1737503820 | 3.0965172 | 0.01 | 0.34 | 3.0841825 | 3.103728 | 3.0818162 | 0 |
| 1737417420 | 3.0861135 | -0.03 | -0.81 | 3.0896516 | 3.1123744 | 3.0861135 | 0 |
| 1737331020 | 3.1114179 | 0 | 0.00 | 3.1008452 | 3.1114179 | 3.1008452 | 0 |
| 1737244620 | 3.111398 | 0.01 | 0.28 | 3.1008254 | 3.1114179 | 3.1008254 | 0 |
| 1737158220 | 3.1026495 | 0.02 | 0.70 | 3.0845796 | 3.1035753 | 3.083032 | 0 |
| 1737071820 | 3.0810708 | -0.02 | -0.60 | 3.09908 | 3.1031597 | 3.0775601 | 0 |
| 1736985420 | 3.0996982 | -0.03 | -1.05 | 3.1320028 | 3.1237788 | 3.0912721 | 0 |
| 1736899020 | 3.1325544 | 0.02 | 0.56 | 3.1126693 | 3.1355171 | 3.1130779 | 0 |
| 1736812620 | 3.1151279 | -0.01 | -0.23 | 3.0959083 | 3.1244237 | 3.1056947 | 0 |
| 1736726220 | 3.1223269 | 0 | 0.00 | 3.1223269 | 3.1223269 | 3.1223269 | 0 |
| 1736639820 | 3.1223269 | 0 | 0.08 | 3.1052969 | 3.1223269 | 3.1052969 | 0 |
| 1736553420 | 3.1198848 | -0.01 | -0.21 | 3.128551 | 3.1431276 | 3.1088892 | 0 |
| 1736467020 | 3.1265374 | -0 | -0.00 | 3.125269 | 3.1294093 | 3.1150506 | 0 |
| 1736380620 | 3.1265477 | 0 | 0.13 | 3.1233736 | 3.133828 | 3.1168101 | 0 |
| 1736294220 | 3.1226269 | 0.01 | 0.26 | 3.1161196 | 3.1274425 | 3.1072889 | 0 |
| 1736207820 | 3.1144602 | 0.02 | 0.55 | 3.1083502 | 3.121632 | 3.0851354 | 0 |
| 1736121420 | 3.0973309 | 0 | 0.00 | 3.1003291 | 3.1003291 | 3.0973309 | 0 |
| 1736035020 | 3.0973309 | 0 | 0.01 | 3.1003291 | 3.1003291 | 3.0968809 | 0 |
| 1735948620 | 3.0968808 | -0 | -0.09 | 3.0974288 | 3.1012983 | 3.0899644 | 0 |
| 1735862220 | 3.0995404 | 0 | 0.13 | 3.1006961 | 3.1090239 | 3.0774175 | 0 |
| 1735775820 | 3.0955532 | 0.01 | 0.21 | 3.0955532 | 3.0955532 | 3.0955532 | 0 |
| 1735689420 | 3.0890004 | 0 | 0.00 | 3.0890004 | 3.0890004 | 3.0890004 | 0 |
| 1735603020 | 3.0890004 | -0.02 | -0.49 | 3.0981215 | 3.1072142 | 3.0828449 | 0 |
| 1735516620 | 3.1042004 | 0 | 0.00 | 3.0998051 | 3.1042004 | 3.0998051 | 0 |
| 1735430220 | 3.1042004 | -0 | -0.04 | 3.0998051 | 3.1053998 | 3.0998051 | 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
