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 | 0.10333 | 1.0591696901 | 9.755755 | 9.9235 | 9.7476 | 0 | 0 | FX |
| 4 | -0.209615 | -2.08184770626 | 10.0687 | 10.1419 | 9.71961 | 0 | 0 | FX |
| 12 | -0.331665 | -3.25456909452 | 10.19075 | 10.4547 | 9.71961 | 0 | 0 | FX |
| 26 | -0.106565 | -1.06932312493 | 9.96565 | 10.4547 | 9.71961 | 0 | 0 | FX |
| 52 | -0.05491 | -0.553863503058 | 9.913995 | 10.4547 | 9.6378 | 0 | 0 | FX |
| 156 | -0.504795 | -4.87071444285 | 10.36388 | 10.7123 | 8.218955 | 0 | 0 | FX |
| 260 | -0.27008 | -2.66635996156 | 10.129165 | 11.0528 | 8.218955 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733183820 | 9.8508 | -0.03 | -0.32 | 9.88486 | 9.8998 | 9.818 | 0 |
| 1733097420 | 9.882325 | -0.03 | -0.28 | 9.9103 | 9.911735 | 9.87982 | 0 |
| 1733011020 | 9.9103 | 0 | 0.00 | 9.9103 | 9.9103 | 9.9103 | 0 |
| 1732924620 | 9.9103 | 0.03 | 0.30 | 9.881895 | 9.9235 | 9.8638 | 0 |
| 1732838220 | 9.8806 | 0.02 | 0.17 | 9.8649 | 9.8832 | 9.8398 | 0 |
| 1732751820 | 9.8642 | 0.08 | 0.81 | 9.7864799 | 9.878 | 9.7788 | 0 |
| 1732665420 | 9.785155 | 0.02 | 0.23 | 9.75464 | 9.8185 | 9.7476 | 0 |
| 1732579020 | 9.762955 | 0.01 | 0.10 | 9.80106 | 9.814025 | 9.7514 | 0 |
| 1732492620 | 9.75325 | 0 | 0.00 | 9.75325 | 9.75325 | 9.75325 | 0 |
| 1732406220 | 9.75325 | 0 | 0.00 | 9.75325 | 9.75325 | 9.75325 | 0 |
| 1732319820 | 9.75325 | -0.04 | -0.42 | 9.7967 | 9.7955 | 9.71961 | 0 |
| 1732233420 | 9.7945499 | -0.05 | -0.54 | 9.84966 | 9.8515 | 9.7886 | 0 |
| 1732147020 | 9.8478999 | -0.03 | -0.32 | 9.88013 | 9.8953 | 9.8306 | 0 |
| 1732060620 | 9.879805 | 0.01 | 0.11 | 9.8686399 | 9.8811 | 9.8162749 | 0 |
| 1731974220 | 9.86857 | 0.04 | 0.45 | 9.824705 | 9.8768999 | 9.818 | 0 |
| 1731887820 | 9.824545 | 0 | 0.01 | 9.8237 | 9.839075 | 9.817115 | 0 |
| 1731801420 | 9.8237 | 0 | 0.00 | 9.8237 | 9.8237 | 9.8237 | 0 |
| 1731715020 | 9.8237 | -0.03 | -0.31 | 9.85488 | 9.8847 | 9.8087 | 0 |
| 1731628620 | 9.854545 | -0.03 | -0.33 | 9.889125 | 9.8999 | 9.8307 | 0 |
| 1731542220 | 9.887115 | -0.02 | -0.21 | 9.906555 | 9.9318 | 9.87178 | 0 |
| 1731455820 | 9.9078 | -0.1 | -1.01 | 10.010175 | 9.994 | 9.8928999 | 0 |
| 1731369420 | 10.0092 | -0.03 | -0.33 | 10.041995 | 10.04609 | 9.9951 | 0 |
| 1731283020 | 10.04283 | -0 | -0.02 | 10.0453 | 10.0453 | 10.02701 | 0 |
| 1731196620 | 10.0453 | 0 | 0.00 | 10.0453 | 10.0453 | 10.0453 | 0 |
| 1731110220 | 10.0453 | -0.04 | -0.42 | 10.0884 | 10.0884 | 10.017735 | 0 |
| 1731023820 | 10.08788 | 0.07 | 0.70 | 10.017745 | 10.1108 | 10.02433 | 0 |
| 1730937420 | 10.0175 | -0.12 | -1.17 | 10.133745 | 10.0531 | 9.9807 | 0 |
| 1730851020 | 10.13597 | 0.07 | 0.66 | 10.0687 | 10.1419 | 10.0718 | 0 |
| 1730764620 | 10.06916 | -0 | -0.03 | 10.07324 | 10.1046 | 10.0535 | 0 |
| 1730678220 | 10.07262 | 0.02 | 0.17 | 10.0553 | 10.090705 | 10.0553 | 0 |
| 1730591820 | 10.0553 | 0 | 0.00 | 10.0553 | 10.0553 | 10.0553 | 0 |
| 1730505420 | 10.0553 | 0.03 | 0.29 | 10.0255 | 10.0963 | 10.0192 | 0 |
| 1730419020 | 10.0263 | -0.04 | -0.44 | 10.06859 | 10.1059 | 9.98287 | 0 |
| 1730332620 | 10.070725 | -0.04 | -0.41 | 10.111095 | 10.13708 | 10.0534 | 0 |
| 1730246220 | 10.1126 | 0.03 | 0.30 | 10.08283 | 10.1169 | 10.0713 | 0 |
| 1730159820 | 10.08194 | 0.01 | 0.13 | 10.069895 | 10.1046 | 10.0557 | 0 |
| 1730073420 | 10.0693 | -0 | -0.02 | 10.0716 | 10.076975 | 10.06827 | 0 |
| 1729986960 | 10.0716 | 0 | 0.00 | 10.0716 | 10.0716 | 10.0716 | 0 |
| 1729900620 | 10.0716 | -0.01 | -0.07 | 10.07954 | 10.1004 | 10.0679 | 0 |
| 1729814220 | 10.07844 | 0.05 | 0.46 | 10.03379 | 10.0933 | 10.0385 | 0 |
| 1729727820 | 10.03261 | -0.06 | -0.57 | 10.088335 | 10.1 | 10.0292 | 0 |
| 1729641420 | 10.08989 | -0 | -0.02 | 10.09218 | 10.1194 | 10.06157 | 0 |
| 1729555020 | 10.09219 | -0.05 | -0.49 | 10.1421 | 10.1424 | 10.0853 | 0 |
| 1729468620 | 10.141565 | -0 | -0.00 | 10.1417 | 10.14628 | 10.131495 | 0 |
| 1729382220 | 10.1417 | 0 | 0.00 | 10.1417 | 10.1417 | 10.1417 | 0 |
| 1729295820 | 10.1417 | 0.02 | 0.24 | 10.11763 | 10.154475 | 10.115 | 0 |
| 1729209420 | 10.117545 | 0.02 | 0.24 | 10.095025 | 10.125065 | 10.0832 | 0 |
| 1729123020 | 10.09377 | -0.06 | -0.54 | 10.14881 | 10.1597 | 10.0835 | 0 |
| 1729036620 | 10.14897 | 0.01 | 0.06 | 10.1428 | 10.1798 | 10.126 | 0 |
| 1728950220 | 10.14271 | 0 | 0.01 | 10.14212 | 10.1565 | 10.1142 | 0 |
| 1728863820 | 10.141925 | -0.02 | -0.20 | 10.1627 | 10.1627 | 10.1375 | 0 |
| 1728777420 | 10.1627 | 0 | 0.00 | 10.1627 | 10.1627 | 10.1627 | 0 |
| 1728691020 | 10.1627 | 0.02 | 0.15 | 10.1478 | 10.1698 | 10.13372 | 0 |
| 1728604620 | 10.1473 | -0.01 | -0.09 | 10.1559 | 10.1766 | 10.11707 | 0 |
| 1728518220 | 10.15693 | -0.02 | -0.22 | 10.17942 | 10.1808 | 10.1438 | 0 |
| 1728431820 | 10.1791 | 0.02 | 0.17 | 10.162995 | 10.1957 | 10.15 | 0 |
| 1728345420 | 10.161665 | -0.03 | -0.31 | 10.19199 | 10.1976 | 10.1427 | 0 |
| 1728259020 | 10.192875 | -0 | -0.01 | 10.1937 | 10.1945 | 10.18437 | 0 |
| 1728172620 | 10.1937 | 0 | 0.00 | 10.1937 | 10.1937 | 10.1937 | 0 |
| 1728086220 | 10.1937 | -0 | -0.04 | 10.19543 | 10.2294 | 10.15373 | 0 |
| 1727999820 | 10.197325 | -0.1 | -0.97 | 10.294735 | 10.2939 | 10.167955 | 0 |
| 1727913420 | 10.29728 | -0.02 | -0.18 | 10.3175 | 10.3322 | 10.2836 | 0 |
| 1727827020 | 10.315545 | -0.08 | -0.79 | 10.399885 | 10.406 | 10.288995 | 0 |
| 1727740620 | 10.398195 | -0.01 | -0.05 | 10.403605 | 10.4276 | 10.3756 | 0 |
| 1727654220 | 10.40321 | 0.01 | 0.10 | 10.3927 | 10.4045 | 10.392225 | 0 |
| 1727567760 | 10.3927 | 0 | 0.00 | 10.3927 | 10.3927 | 10.3927 | 0 |
| 1727481360 | 10.3927 | -0.04 | -0.38 | 10.43221 | 10.4348 | 10.3837 | 0 |
| 1727395020 | 10.431865 | 0.06 | 0.61 | 10.366625 | 10.451 | 10.3793 | 0 |
| 1727308620 | 10.3691 | -0.08 | -0.77 | 10.4497 | 10.4547 | 10.3594 | 0 |
| 1727222220 | 10.4494 | 0.06 | 0.53 | 10.394185 | 10.4521 | 10.3767 | 0 |
| 1727135820 | 10.39425 | 0.02 | 0.18 | 10.37071 | 10.4027 | 10.315265 | 0 |
| 1727049420 | 10.3757 | 0 | 0.00 | 10.3757 | 10.3757 | 10.3757 | 0 |
| 1726963020 | 10.3757 | 0 | 0.00 | 10.3757 | 10.3757 | 10.3757 | 0 |
| 1726876620 | 10.3757 | 0.03 | 0.24 | 10.352155 | 10.3962 | 10.33938 | 0 |
| 1726790220 | 10.3506 | 0.06 | 0.60 | 10.28951 | 10.3774 | 10.287 | 0 |
| 1726703820 | 10.288445 | 0.03 | 0.25 | 10.26183 | 10.3605 | 10.2527 | 0 |
| 1726617420 | 10.2628 | -0.03 | -0.30 | 10.294105 | 10.3098 | 10.2446 | 0 |
| 1726531020 | 10.29417 | 0.05 | 0.50 | 10.2427 | 10.3037 | 10.2524 | 0 |
| 1726444620 | 10.2429 | 0.01 | 0.08 | 10.2348 | 10.2455 | 10.231645 | 0 |
| 1726358220 | 10.2348 | 0 | 0.00 | 10.2348 | 10.2348 | 10.2348 | 0 |
| 1726271820 | 10.2348 | -0.01 | -0.12 | 10.24522 | 10.2625 | 10.2265 | 0 |
| 1726185420 | 10.2474 | 0.08 | 0.79 | 10.16682 | 10.2474 | 10.1584 | 0 |
| 1726099020 | 10.166885 | -0.03 | -0.32 | 10.199475 | 10.2232 | 10.1395 | 0 |
| 1726012620 | 10.1998 | 0.01 | 0.09 | 10.19075 | 10.2201 | 10.1738 | 0 |
| 1725926220 | 10.190195 | -0.05 | -0.46 | 10.23728 | 10.2389 | 10.1885 | 0 |
| 1725839820 | 10.2378 | 0 | 0.00 | 10.2374 | 10.2432 | 10.22841 | 0 |
| 1725753420 | 10.2374 | 0 | 0.00 | 10.2374 | 10.2374 | 10.2374 | 0 |
| 1725667020 | 10.2374 | -0.03 | -0.32 | 10.2689 | 10.31409 | 10.2189 | 0 |
| 1725580620 | 10.26994 | 0.02 | 0.22 | 10.246535 | 10.2796 | 10.2387 | 0 |
| 1725494220 | 10.24693 | 0.02 | 0.21 | 10.22554 | 10.2712 | 10.2149 | 0 |
| 1725407820 | 10.2251 | -0.02 | -0.20 | 10.24544 | 10.251605 | 10.2067 | 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
