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 | 0.14592 | 1.45458764803 | 10.031709 | 10.183381 | 10.031709 | 0 | 0 | FX |
| 4 | -0.171383 | -1.65603247924 | 10.349012 | 10.404892 | 10.031709 | 0 | 0 | FX |
| 12 | -0.39175 | -3.70646184606 | 10.569379 | 10.749869 | 10.031709 | 0 | 0 | FX |
| 26 | -0.083909 | -0.817703934829 | 10.261538 | 10.749869 | 10.031709 | 0 | 0 | FX |
| 52 | -0.037002 | -0.362245097253 | 10.214631 | 10.749869 | 9.9484983 | 0 | 0 | FX |
| 156 | -0.527183 | -4.92472917787 | 10.704812 | 11.017049 | 8.0969027 | 0 | 0 | FX |
| 260 | -0.219767 | -2.11367346209 | 10.397396 | 11.371588 | 8.0969027 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732924620 | 10.183381 | 0.04 | 0.35 | 10.172431 | 10.183381 | 10.172431 | 0 |
| 1732838220 | 10.147957 | 0.04 | 0.37 | 10.126392 | 10.147957 | 10.126392 | 0 |
| 1732751820 | 10.111039 | 0.04 | 0.36 | 10.104437 | 10.111039 | 10.104437 | 0 |
| 1732665420 | 10.075081 | 0.01 | 0.08 | 10.063088 | 10.075081 | 10.063088 | 0 |
| 1732579020 | 10.067008 | 0.03 | 0.29 | 10.038944 | 10.067008 | 10.038944 | 0 |
| 1732492620 | 10.037436 | 0 | 0.00 | 10.037436 | 10.037436 | 10.037436 | 0 |
| 1732406220 | 10.037436 | 0 | 0.00 | 10.037436 | 10.037436 | 10.037436 | 0 |
| 1732319820 | 10.037436 | -0.09 | -0.91 | 10.13854 | 10.13854 | 10.037436 | 0 |
| 1732233420 | 10.129165 | -0.03 | -0.28 | 10.153281 | 10.154621 | 10.129165 | 0 |
| 1732147020 | 10.157607 | 0.03 | 0.29 | 10.136771 | 10.157607 | 10.136771 | 0 |
| 1732060620 | 10.128526 | 0.02 | 0.17 | 10.116023 | 10.128526 | 10.116023 | 0 |
| 1731974220 | 10.111244 | -0.07 | -0.64 | 10.16552 | 10.16552 | 10.111244 | 0 |
| 1731887820 | 10.176375 | 0 | 0.00 | 10.176375 | 10.176375 | 10.176375 | 0 |
| 1731801420 | 10.176375 | 0 | 0.02 | 10.176375 | 10.176375 | 10.176375 | 0 |
| 1731715020 | 10.173933 | 0.03 | 0.28 | 10.150258 | 10.173933 | 10.150258 | 0 |
| 1731628620 | 10.145256 | -0.08 | -0.75 | 10.249287 | 10.254096 | 10.145256 | 0 |
| 1731542220 | 10.222059 | -0.06 | -0.55 | 10.207426 | 10.222059 | 10.207426 | 0 |
| 1731455820 | 10.278203 | -0.04 | -0.39 | 10.313494 | 10.313494 | 10.278203 | 0 |
| 1731369420 | 10.318168 | -0.07 | -0.64 | 10.404892 | 10.404892 | 10.318168 | 0 |
| 1731283020 | 10.384869 | -0 | -0.00 | 10.384869 | 10.384869 | 10.384869 | 0 |
| 1731196620 | 10.385244 | 0 | 0.00 | 10.385244 | 10.385244 | 10.385244 | 0 |
| 1731110220 | 10.385244 | 0.03 | 0.32 | 10.358878 | 10.385244 | 10.358878 | 0 |
| 1731023820 | 10.352154 | 0.05 | 0.52 | 10.312377 | 10.352154 | 10.312377 | 0 |
| 1730937420 | 10.298939 | -0.1 | -0.93 | 10.298939 | 10.395472 | 10.298939 | 0 |
| 1730851020 | 10.395472 | 0.01 | 0.07 | 10.395472 | 10.395472 | 10.38801 | 0 |
| 1730764620 | 10.38801 | 0.04 | 0.38 | 10.375344 | 10.38801 | 10.375344 | 0 |
| 1730678220 | 10.349012 | 0 | 0.00 | 10.349012 | 10.349012 | 10.349012 | 0 |
| 1730591820 | 10.349012 | -0 | -0.03 | 10.349012 | 10.352581 | 10.349012 | 0 |
| 1730505420 | 10.352581 | -0.03 | -0.33 | 10.3134 | 10.352581 | 10.3134 | 0 |
| 1730419020 | 10.386405 | 0 | 0.03 | 10.34239 | 10.386405 | 10.34239 | 0 |
| 1730332620 | 10.382792 | -0.01 | -0.09 | 10.392827 | 10.390078 | 10.382792 | 0 |
| 1730246220 | 10.391952 | -0 | -0.04 | 10.387976 | 10.391952 | 10.387976 | 0 |
| 1730159820 | 10.396081 | -0 | -0.04 | 10.396081 | 10.400705 | 10.396081 | 0 |
| 1730073420 | 10.400705 | 0 | 0.00 | 10.400705 | 10.400705 | 10.400705 | 0 |
| 1729986960 | 10.400705 | 0 | 0.00 | 10.400705 | 10.400705 | 10.400705 | 0 |
| 1729900620 | 10.400705 | 0.01 | 0.13 | 10.357294 | 10.400705 | 10.357294 | 0 |
| 1729814220 | 10.386919 | 0 | 0.04 | 10.334569 | 10.386919 | 10.334569 | 0 |
| 1729727820 | 10.382335 | -0.01 | -0.12 | 10.42331 | 10.42331 | 10.382335 | 0 |
| 1729641420 | 10.394322 | -0.03 | -0.31 | 10.421837 | 10.421837 | 10.394322 | 0 |
| 1729555020 | 10.426842 | -0.01 | -0.13 | 10.418409 | 10.426842 | 10.418409 | 0 |
| 1729468620 | 10.440153 | 0 | 0.00 | 10.440153 | 10.440153 | 10.440153 | 0 |
| 1729382220 | 10.440153 | -0 | -0.01 | 10.440153 | 10.441221 | 10.440153 | 0 |
| 1729295820 | 10.441221 | 0.02 | 0.23 | 10.455124 | 10.455124 | 10.441221 | 0 |
| 1729209420 | 10.416753 | -0 | -0.02 | 10.422036 | 10.422036 | 10.416753 | 0 |
| 1729123020 | 10.418362 | -0.04 | -0.42 | 10.470091 | 10.470091 | 10.418362 | 0 |
| 1729036620 | 10.462368 | 0.02 | 0.23 | 10.466276 | 10.466276 | 10.462368 | 0 |
| 1728950220 | 10.438642 | -0.02 | -0.16 | 10.458784 | 10.458784 | 10.438642 | 0 |
| 1728863820 | 10.455473 | -0 | -0.01 | 10.455473 | 10.455473 | 10.455473 | 0 |
| 1728777420 | 10.456348 | 0 | 0.00 | 10.456348 | 10.456348 | 10.456348 | 0 |
| 1728691020 | 10.456348 | -0.01 | -0.14 | 10.459206 | 10.459206 | 10.456348 | 0 |
| 1728604620 | 10.47115 | -0.01 | -0.12 | 10.489637 | 10.489637 | 10.47115 | 0 |
| 1728518220 | 10.484001 | -0 | -0.04 | 10.498051 | 10.498051 | 10.484001 | 0 |
| 1728431820 | 10.488289 | 0.03 | 0.33 | 10.465067 | 10.488289 | 10.465067 | 0 |
| 1728345420 | 10.453408 | -0.09 | -0.85 | 10.54888 | 10.54888 | 10.453408 | 0 |
| 1728259020 | 10.543519 | 0 | 0.00 | 10.543519 | 10.543519 | 10.543519 | 0 |
| 1728172620 | 10.543519 | 0 | 0.04 | 10.529043 | 10.543519 | 10.529043 | 0 |
| 1728086220 | 10.539109 | 0.03 | 0.28 | 10.513069 | 10.539109 | 10.513069 | 0 |
| 1727999820 | 10.509692 | -0.11 | -1.04 | 10.631652 | 10.631652 | 10.485057 | 0 |
| 1727913420 | 10.619851 | -0.04 | -0.41 | 10.651452 | 10.651452 | 10.619851 | 0 |
| 1727827020 | 10.663607 | -0.06 | -0.57 | 10.755552 | 10.749869 | 10.663607 | 0 |
| 1727740620 | 10.724755 | 0 | 0.02 | 10.709339 | 10.724755 | 10.709339 | 0 |
| 1727654220 | 10.722184 | 0 | 0.00 | 10.722184 | 10.722184 | 10.722184 | 0 |
| 1727567760 | 10.722184 | 0 | 0.00 | 10.722184 | 10.722184 | 10.722184 | 0 |
| 1727481360 | 10.722184 | -0 | -0.01 | 10.722391 | 10.722391 | 10.722184 | 0 |
| 1727395020 | 10.723549 | -0.01 | -0.12 | 10.737904 | 10.737904 | 10.723549 | 0 |
| 1727308620 | 10.736876 | 0.02 | 0.15 | 10.702742 | 10.736876 | 10.702742 | 0 |
| 1727222220 | 10.721 | 0.05 | 0.48 | 10.708423 | 10.721 | 10.708423 | 0 |
| 1727135820 | 10.669324 | 0.01 | 0.07 | 10.685196 | 10.685196 | 10.669324 | 0 |
| 1727049420 | 10.662302 | 0 | 0.00 | 10.662302 | 10.662302 | 10.662302 | 0 |
| 1726963020 | 10.662302 | -0 | -0.03 | 10.662302 | 10.690297 | 10.662302 | 0 |
| 1726876620 | 10.665412 | -0.01 | -0.09 | 10.668863 | 10.668863 | 10.665412 | 0 |
| 1726790220 | 10.674705 | 0.07 | 0.62 | 10.618789 | 10.674705 | 10.618789 | 0 |
| 1726703820 | 10.60889 | 0.03 | 0.27 | 10.577019 | 10.60889 | 10.574454 | 0 |
| 1726617420 | 10.580212 | -0.02 | -0.17 | 10.599162 | 10.60375 | 10.580212 | 0 |
| 1726531020 | 10.598281 | 0.05 | 0.43 | 10.555983 | 10.598281 | 10.555983 | 0 |
| 1726444620 | 10.552732 | 0.01 | 0.10 | 10.54299 | 10.552732 | 10.54299 | 0 |
| 1726358220 | 10.54168 | 0 | 0.00 | 10.54168 | 10.54168 | 10.54168 | 0 |
| 1726271820 | 10.54168 | 0.05 | 0.51 | 10.502552 | 10.54168 | 10.502552 | 0 |
| 1726185420 | 10.488002 | -0.02 | -0.23 | 10.508845 | 10.508845 | 10.488002 | 0 |
| 1726099020 | 10.51202 | -0.01 | -0.05 | 10.517232 | 10.517232 | 10.51202 | 0 |
| 1726012620 | 10.517169 | 0.02 | 0.15 | 10.49944 | 10.517169 | 10.49944 | 0 |
| 1725926220 | 10.501865 | -0.07 | -0.64 | 10.56243 | 10.56243 | 10.501865 | 0 |
| 1725839820 | 10.569379 | 0 | 0.00 | 10.569379 | 10.569379 | 10.569379 | 0 |
| 1725753420 | 10.569379 | -0.01 | -0.07 | 10.569379 | 10.576463 | 10.569379 | 0 |
| 1725667020 | 10.576463 | 0.01 | 0.09 | 10.565558 | 10.576463 | 10.565558 | 0 |
| 1725580620 | 10.566937 | 0.03 | 0.32 | 10.53309 | 10.567814 | 10.53309 | 0 |
| 1725494220 | 10.53309 | -0 | -0.02 | 10.513331 | 10.538529 | 10.513331 | 0 |
| 1725407820 | 10.535448 | -0.01 | -0.13 | 10.555803 | 10.555803 | 10.535448 | 0 |
| 1725321420 | 10.549475 | -0.03 | -0.29 | 10.573012 | 10.573012 | 10.549475 | 0 |
| 1725235020 | 10.580366 | 0 | 0.00 | 10.580366 | 10.580366 | 10.580366 | 0 |
| 1725148620 | 10.580366 | 0 | 0.00 | 10.580366 | 10.580366 | 10.580366 | 0 |
| 1725062220 | 10.580366 | -0.02 | -0.14 | 10.588913 | 10.588913 | 10.580366 | 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
