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 | -0.0182862 | -0.623878878615 | 2.9310497 | 2.9561788 | 2.8986838 | 0 | 0 | FX |
| 4 | 0.046418 | 1.619413989 | 2.8663455 | 2.9578319 | 2.8531824 | 0 | 0 | FX |
| 12 | -0.0073691 | -0.252354978675 | 2.9201326 | 2.9680819 | 2.8460987 | 0 | 0 | FX |
| 26 | 0.0484044 | 1.68988588058 | 2.8643591 | 2.969548 | 2.820749 | 0 | 0 | FX |
| 52 | 0.1206608 | 4.32150293039 | 2.7921027 | 2.969548 | 0.5640304 | 0 | 0 | FX |
| 156 | 0.0865746 | 3.06329842283 | 2.8261889 | 3.1137834 | 0.5640304 | 0 | 0 | FX |
| 260 | 0.0867091 | 3.06820349955 | 2.8260544 | 3.1137834 | 0.5640304 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734739020 | 2.9127635 | 0.01 | 0.36 | 2.9023496 | 2.9168557 | 2.8986838 | 0 |
| 1734652620 | 2.9023469 | -0.02 | -0.66 | 2.9219105 | 2.9356415 | 2.9003473 | 0 |
| 1734566220 | 2.9215487 | -0.03 | -1.11 | 2.9535301 | 2.9520482 | 2.9147865 | 0 |
| 1734479820 | 2.9543186 | 0.05 | 1.63 | 2.9066888 | 2.9561788 | 2.9082214 | 0 |
| 1734393420 | 2.9070579 | -0.03 | -1.04 | 2.9310497 | 2.9310497 | 2.9056615 | 0 |
| 1734307020 | 2.9374893 | 0 | 0.00 | 2.9374893 | 2.9374893 | 2.9374893 | 0 |
| 1734220620 | 2.9374893 | 0 | 0.00 | 2.9374893 | 2.9374893 | 2.9374893 | 0 |
| 1734134220 | 2.9374893 | -0 | -0.10 | 2.9380658 | 2.9380658 | 2.9374893 | 0 |
| 1734047820 | 2.9404122 | -0.01 | -0.47 | 2.967606 | 2.9578319 | 2.9388104 | 0 |
| 1733961420 | 2.9542295 | -0 | -0.02 | 2.9566495 | 2.9566495 | 2.9525161 | 0 |
| 1733875020 | 2.9547239 | 0.02 | 0.67 | 2.9349945 | 2.9557241 | 2.9353313 | 0 |
| 1733788620 | 2.9349571 | 0.03 | 0.92 | 2.9091534 | 2.942376 | 2.9091534 | 0 |
| 1733702220 | 2.9082271 | -0 | -0.05 | 2.9105756 | 2.9105756 | 2.9082271 | 0 |
| 1733615820 | 2.9097763 | -0 | -0.04 | 2.9105756 | 2.9110261 | 2.9097763 | 0 |
| 1733529420 | 2.9110261 | 0.01 | 0.36 | 2.9007458 | 2.9292767 | 2.9020704 | 0 |
| 1733443020 | 2.9005422 | -0.02 | -0.82 | 2.9234431 | 2.926527 | 2.8946163 | 0 |
| 1733356620 | 2.924557 | 0.05 | 1.65 | 2.8791256 | 2.9259506 | 2.8851737 | 0 |
| 1733270220 | 2.8770351 | 0 | 0.07 | 2.8754009 | 2.8800076 | 2.8731763 | 0 |
| 1733183820 | 2.8750363 | -0.01 | -0.31 | 2.8731234 | 2.887071 | 2.8717851 | 0 |
| 1733097420 | 2.8838336 | 0 | 0.04 | 2.8838336 | 2.8838336 | 2.8838336 | 0 |
| 1733011020 | 2.8828147 | 0 | 0.05 | 2.8828147 | 2.8838336 | 2.8813872 | 0 |
| 1732924620 | 2.8813872 | 0 | 0.11 | 2.8783723 | 2.8822502 | 2.8731908 | 0 |
| 1732838220 | 2.878281 | 0 | 0.10 | 2.8754578 | 2.8790157 | 2.8531824 | 0 |
| 1732751820 | 2.8752979 | 0.01 | 0.44 | 2.862199 | 2.8772125 | 2.858876 | 0 |
| 1732665420 | 2.8626117 | 0 | 0.16 | 2.8811391 | 2.8955685 | 2.8554841 | 0 |
| 1732579020 | 2.8579844 | 0.01 | 0.22 | 2.8663455 | 2.8663455 | 2.8541116 | 0 |
| 1732492620 | 2.8517653 | 0 | 0.00 | 2.8517653 | 2.8517653 | 2.8517653 | 0 |
| 1732406220 | 2.8517653 | 0 | 0.00 | 2.8517653 | 2.8517653 | 2.8517653 | 0 |
| 1732319820 | 2.8517653 | -0.04 | -1.33 | 2.8596418 | 2.8620034 | 2.8460987 | 0 |
| 1732233420 | 2.8900635 | -0.02 | -0.57 | 2.8727071 | 2.8936974 | 2.8600005 | 0 |
| 1732147020 | 2.9067736 | 0.03 | 1.18 | 2.8720311 | 2.9089666 | 2.8723821 | 0 |
| 1732060620 | 2.8727388 | -0 | -0.10 | 2.9086632 | 2.9049485 | 2.8666717 | 0 |
| 1731974220 | 2.875553 | 0 | 0.13 | 2.8755622 | 2.9086078 | 2.8725392 | 0 |
| 1731887820 | 2.8717936 | 0 | 0.00 | 2.8717936 | 2.8717936 | 2.8717936 | 0 |
| 1731801420 | 2.8717936 | 0 | 0.00 | 2.8717936 | 2.8717936 | 2.8717936 | 0 |
| 1731715020 | 2.8717936 | -0.02 | -0.64 | 2.8811251 | 2.8874052 | 2.8708408 | 0 |
| 1731628620 | 2.8903386 | 0 | 0.11 | 2.8868533 | 2.8904291 | 2.8780204 | 0 |
| 1731542220 | 2.8872635 | 0 | 0.14 | 2.8832586 | 2.9188557 | 2.8809747 | 0 |
| 1731455820 | 2.8832558 | -0.02 | -0.62 | 2.9015567 | 2.90623 | 2.8694278 | 0 |
| 1731369420 | 2.9012969 | 0.01 | 0.35 | 2.8912643 | 2.9082385 | 2.8912643 | 0 |
| 1731283020 | 2.8911948 | -0.03 | -0.91 | 2.8911948 | 2.8911948 | 2.8911948 | 0 |
| 1731196620 | 2.9176751 | 0 | 0.00 | 2.9176751 | 2.9176751 | 2.9176751 | 0 |
| 1731110220 | 2.9176751 | -0.02 | -0.68 | 2.9379117 | 2.9450756 | 2.9176751 | 0 |
| 1731023820 | 2.9377209 | 0.03 | 1.06 | 2.9078141 | 2.9393809 | 2.8982001 | 0 |
| 1730937420 | 2.906964 | -0.01 | -0.48 | 2.9204861 | 2.9393716 | 2.9003591 | 0 |
| 1730851020 | 2.9209877 | -0.03 | -0.93 | 2.9483126 | 2.9497074 | 2.9120761 | 0 |
| 1730764620 | 2.9483126 | 0.04 | 1.38 | 2.9239333 | 2.9494589 | 2.9100802 | 0 |
| 1730678220 | 2.908146 | 0 | 0.00 | 2.908146 | 2.9081461 | 2.908146 | 0 |
| 1730591820 | 2.908146 | -0.04 | -1.31 | 2.9096091 | 2.9466049 | 2.908146 | 0 |
| 1730505420 | 2.9466049 | 0.04 | 1.46 | 2.9027037 | 2.9466049 | 2.9027037 | 0 |
| 1730419020 | 2.9041643 | -0.05 | -1.62 | 2.9488482 | 2.9283236 | 2.9041643 | 0 |
| 1730332620 | 2.9519051 | -0.02 | -0.55 | 2.968932 | 2.9674061 | 2.9517904 | 0 |
| 1730246220 | 2.9680819 | 0.02 | 0.56 | 2.9534176 | 2.9680819 | 2.9531382 | 0 |
| 1730159820 | 2.9515794 | 0.04 | 1.29 | 2.9443655 | 2.9531475 | 2.9139567 | 0 |
| 1730073420 | 2.9139567 | -0 | -0.00 | 2.9139567 | 2.9140338 | 2.9139567 | 0 |
| 1729986960 | 2.9140338 | 0 | 0.00 | 2.9140338 | 2.9140338 | 2.9140338 | 0 |
| 1729900620 | 2.9140338 | 0.01 | 0.18 | 2.9091852 | 2.915642 | 2.9076088 | 0 |
| 1729814220 | 2.9087453 | 0.01 | 0.31 | 2.9036135 | 2.9093751 | 2.8973456 | 0 |
| 1729727820 | 2.8998089 | -0 | -0.07 | 2.9014528 | 2.9085773 | 2.8998089 | 0 |
| 1729641420 | 2.9017831 | -0.01 | -0.18 | 2.9068174 | 2.9053236 | 2.8935395 | 0 |
| 1729555020 | 2.907108 | -0 | -0.03 | 2.9067409 | 2.9401831 | 2.9049989 | 0 |
| 1729468620 | 2.9078962 | 0 | 0.00 | 2.9078962 | 2.9078962 | 2.9078962 | 0 |
| 1729382220 | 2.9078962 | -0 | -0.03 | 2.9086763 | 2.9086763 | 2.9078962 | 0 |
| 1729295820 | 2.9086763 | -0.03 | -1.00 | 2.9386533 | 2.9396865 | 2.9046843 | 0 |
| 1729209420 | 2.9380031 | 0.04 | 1.24 | 2.902218 | 2.9403652 | 2.8975675 | 0 |
| 1729123020 | 2.9020672 | -0.05 | -1.53 | 2.9168081 | 2.9357053 | 2.8979716 | 0 |
| 1729036620 | 2.9472287 | 0.01 | 0.28 | 2.9401273 | 2.9472287 | 2.91988 | 0 |
| 1728950220 | 2.9389178 | 0.04 | 1.29 | 2.8979115 | 2.9389178 | 2.8979115 | 0 |
| 1728863820 | 2.9015862 | -0.01 | -0.44 | 2.9015862 | 2.9015862 | 2.9015862 | 0 |
| 1728777420 | 2.9143868 | 0 | 0.00 | 2.9143868 | 2.9143868 | 2.9143868 | 0 |
| 1728691020 | 2.9143868 | 0.01 | 0.39 | 2.9026443 | 2.9143868 | 2.898545 | 0 |
| 1728604620 | 2.9029561 | -0.01 | -0.25 | 2.9108588 | 2.9122035 | 2.901105 | 0 |
| 1728518220 | 2.9103385 | 0 | 0.14 | 2.9066172 | 2.9361651 | 2.9067487 | 0 |
| 1728431820 | 2.9062426 | -0.03 | -1.00 | 2.9361459 | 2.940051 | 2.9025408 | 0 |
| 1728345420 | 2.9356465 | 0.03 | 1.12 | 2.9033824 | 2.9367801 | 2.8641699 | 0 |
| 1728259020 | 2.9030662 | 0 | 0.00 | 2.9030662 | 2.9030662 | 2.9030662 | 0 |
| 1728172620 | 2.9030662 | -0 | -0.03 | 2.9030662 | 2.9038406 | 2.9030662 | 0 |
| 1728086220 | 2.9038406 | 0.01 | 0.48 | 2.8894023 | 2.9038406 | 2.8896706 | 0 |
| 1727999820 | 2.8900284 | -0.02 | -0.70 | 2.9106511 | 2.9392941 | 2.8829153 | 0 |
| 1727913420 | 2.910316 | 0 | 0.04 | 2.9096921 | 2.9116871 | 2.9061316 | 0 |
| 1727827020 | 2.9090619 | -0.01 | -0.37 | 2.9209883 | 2.9219658 | 2.9060259 | 0 |
| 1727740620 | 2.9198349 | -0 | -0.01 | 2.9221843 | 2.9240797 | 2.9165187 | 0 |
| 1727654220 | 2.9201326 | 0 | 0.00 | 2.9201326 | 2.9201326 | 2.9201326 | 0 |
| 1727567760 | 2.9201326 | 0 | 0.00 | 2.9201326 | 2.9201326 | 2.9201326 | 0 |
| 1727481360 | 2.9201326 | -0.01 | -0.38 | 2.9323519 | 2.9323655 | 2.9196592 | 0 |
| 1727395020 | 2.9313709 | 0 | 0.15 | 2.9275391 | 2.9347409 | 2.9249233 | 0 |
| 1727308620 | 2.9270158 | -0.01 | -0.21 | 2.932935 | 2.9637405 | 2.9256243 | 0 |
| 1727222220 | 2.9331318 | -0.03 | -1.05 | 2.9652575 | 2.9663467 | 2.9269531 | 0 |
| 1727135820 | 2.9643867 | 0.03 | 1.10 | 2.9293809 | 2.9644263 | 2.9211933 | 0 |
| 1727049420 | 2.9320157 | 0 | 0.00 | 2.9308053 | 2.9320157 | 2.9320157 | 0 |
| 1726963020 | 2.9320157 | 0 | 0.06 | 2.9308053 | 2.9320157 | 2.9308053 | 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
