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 | 1.266026 | 3.12937371049 | 40.45621 | 41.7807 | 40.45621 | 0 | 0 | FX |
| 4 | 4.631086 | 12.4856899827 | 37.09115 | 41.7807 | 37.09115 | 0 | 0 | FX |
| 12 | 3.978005 | 10.5393722288 | 37.744231 | 41.7807 | 36.696895 | 0 | 0 | FX |
| 26 | 1.246055 | 3.07848954426 | 40.476181 | 41.7807 | 36.696895 | 0 | 0 | FX |
| 52 | -8.985633 | -17.7203916812 | 50.707869 | 50.707869 | 36.696895 | 0 | 0 | FX |
| 156 | -52.346054 | -55.6468646342 | 94.06829 | 95.513345 | 36.696895 | 0 | 0 | FX |
| 260 | -62.656384 | -60.0279865743 | 104.37862 | 114.33599 | 36.696895 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1733529420 | 41.722236 | -0.06 | -0.14 | 41.7807 | 41.7807 | 41.722236 | 0 |
| 1733443020 | 41.7807 | 0.16 | 0.38 | 41.624278 | 41.7807 | 41.624278 | 0 |
| 1733356620 | 41.624278 | 0.48 | 1.16 | 41.146468 | 41.624278 | 41.146468 | 0 |
| 1733270220 | 41.146468 | 0.27 | 0.66 | 40.874688 | 41.146468 | 40.874688 | 0 |
| 1733183820 | 40.874688 | 0.42 | 1.03 | 40.45621 | 40.874688 | 40.45621 | 0 |
| 1733097420 | 40.45621 | 0 | 0.00 | 40.45621 | 40.45621 | 40.45621 | 0 |
| 1733011020 | 40.45621 | 0 | 0.00 | 40.45621 | 40.45621 | 40.45621 | 0 |
| 1732924620 | 40.45621 | 0.21 | 0.53 | 40.24276 | 40.45621 | 40.24276 | 0 |
| 1732838220 | 40.24276 | 0.17 | 0.43 | 40.070678 | 40.24276 | 40.070678 | 0 |
| 1732751820 | 40.070678 | 0.33 | 0.83 | 39.740518 | 40.070678 | 39.740518 | 0 |
| 1732665420 | 39.740518 | -0 | -0.01 | 39.742926 | 39.742926 | 39.740518 | 0 |
| 1732579020 | 39.742926 | -0.11 | -0.28 | 39.856422 | 39.856422 | 39.742926 | 0 |
| 1732492620 | 39.856422 | 0 | 0.00 | 39.856422 | 39.856422 | 39.856422 | 0 |
| 1732406220 | 39.856422 | 0 | 0.00 | 39.856422 | 39.856422 | 39.856422 | 0 |
| 1732319820 | 39.856422 | 0.64 | 1.63 | 39.21546 | 39.856422 | 39.21546 | 0 |
| 1732233420 | 39.21546 | 0.07 | 0.17 | 39.149925 | 39.21546 | 39.149925 | 0 |
| 1732147020 | 39.149925 | 0.16 | 0.42 | 38.987043 | 39.149925 | 38.987043 | 0 |
| 1732060620 | 38.987043 | -0.02 | -0.06 | 39.010228 | 39.010228 | 38.987043 | 0 |
| 1731974220 | 39.010228 | 0.19 | 0.49 | 38.820914 | 39.010228 | 38.820914 | 0 |
| 1731887820 | 38.820914 | 0 | 0.00 | 38.820914 | 38.820914 | 38.820914 | 0 |
| 1731801420 | 38.820914 | 0 | 0.00 | 38.820914 | 38.820914 | 38.820914 | 0 |
| 1731715020 | 38.820914 | 0.06 | 0.17 | 38.756691 | 38.820914 | 38.756691 | 0 |
| 1731628620 | 38.756691 | 0.58 | 1.51 | 38.181431 | 38.756691 | 38.181431 | 0 |
| 1731542220 | 38.181431 | 0.28 | 0.75 | 37.896874 | 38.181431 | 37.896874 | 0 |
| 1731455820 | 37.896874 | 0.27 | 0.72 | 37.627316 | 37.896874 | 37.627316 | 0 |
| 1731369420 | 37.627316 | 0.54 | 1.45 | 37.09115 | 37.627316 | 37.09115 | 0 |
| 1731283020 | 37.09115 | 0 | 0.00 | 37.09115 | 37.09115 | 37.09115 | 0 |
| 1731196620 | 37.09115 | 0 | 0.00 | 37.09115 | 37.09115 | 37.09115 | 0 |
| 1731110220 | 37.09115 | -0.08 | -0.23 | 37.175233 | 37.175233 | 37.09115 | 0 |
| 1731023820 | 37.175233 | -0.34 | -0.90 | 37.511122 | 37.511122 | 37.175233 | 0 |
| 1730937420 | 37.511122 | 0.81 | 2.22 | 37.511122 | 37.511122 | 36.696895 | 0 |
| 1730851020 | 36.696895 | -0.06 | -0.17 | 36.696895 | 36.760647 | 36.696895 | 0 |
| 1730764620 | 36.760647 | -0.27 | -0.72 | 37.028337 | 37.028337 | 36.760647 | 0 |
| 1730678220 | 37.028337 | 0 | 0.00 | 37.028337 | 37.028337 | 37.028337 | 0 |
| 1730591820 | 37.028337 | 0 | 0.00 | 37.028337 | 37.028337 | 37.028337 | 0 |
| 1730505420 | 37.028337 | -0.16 | -0.43 | 37.187879 | 37.187879 | 37.028337 | 0 |
| 1730419020 | 37.187879 | 0.01 | 0.03 | 37.17734 | 37.187879 | 37.17734 | 0 |
| 1730332620 | 37.17734 | -0.2 | -0.54 | 37.378597 | 37.378597 | 37.17734 | 0 |
| 1730246220 | 37.378597 | -0.04 | -0.12 | 37.423379 | 37.423379 | 37.378597 | 0 |
| 1730159820 | 37.423379 | -0.29 | -0.76 | 37.423379 | 37.709514 | 37.423379 | 0 |
| 1730073420 | 37.709514 | 0 | 0.00 | 37.709514 | 37.709514 | 37.709514 | 0 |
| 1729986960 | 37.709514 | 0 | 0.00 | 37.709514 | 37.709514 | 37.709514 | 0 |
| 1729900620 | 37.709514 | -0.02 | -0.05 | 37.729034 | 37.729034 | 37.709514 | 0 |
| 1729814220 | 37.729034 | -0.04 | -0.10 | 37.768136 | 37.768136 | 37.729034 | 0 |
| 1729727820 | 37.768136 | 0.04 | 0.10 | 37.731205 | 37.768136 | 37.731205 | 0 |
| 1729641420 | 37.731205 | -0.09 | -0.23 | 37.818218 | 37.818218 | 37.731205 | 0 |
| 1729555020 | 37.818218 | 0.13 | 0.35 | 37.685683 | 37.818218 | 37.685683 | 0 |
| 1729468620 | 37.685683 | 0 | 0.00 | 37.685683 | 37.685683 | 37.685683 | 0 |
| 1729382220 | 37.685683 | 0 | 0.00 | 37.685683 | 37.685683 | 37.685683 | 0 |
| 1729295820 | 37.685683 | -0.05 | -0.13 | 37.735546 | 37.735546 | 37.685683 | 0 |
| 1729209420 | 37.735546 | -0.01 | -0.02 | 37.742059 | 37.742059 | 37.735546 | 0 |
| 1729123020 | 37.742059 | -0 | -0.01 | 37.744231 | 37.744231 | 37.742059 | 0 |
| 1729036620 | 37.744231 | 0.05 | 0.12 | 37.698678 | 37.744231 | 37.698678 | 0 |
| 1728950220 | 37.698678 | 0.1 | 0.28 | 37.594967 | 37.698678 | 37.594967 | 0 |
| 1728863820 | 37.594967 | 0 | 0.00 | 37.594967 | 37.594967 | 37.594967 | 0 |
| 1728777420 | 37.594967 | 0 | 0.00 | 37.594967 | 37.594967 | 37.594967 | 0 |
| 1728691020 | 37.594967 | -0.01 | -0.02 | 37.601433 | 37.601433 | 37.594967 | 0 |
| 1728604620 | 37.601433 | 0.1 | 0.26 | 37.504688 | 37.601433 | 37.504688 | 0 |
| 1728518220 | 37.504688 | -0.03 | -0.07 | 37.530438 | 37.530438 | 37.504688 | 0 |
| 1728431820 | 37.530438 | -0.21 | -0.56 | 37.742059 | 37.742059 | 37.530438 | 0 |
| 1728345420 | 37.742059 | 0.14 | 0.38 | 37.599277 | 37.742059 | 37.599277 | 0 |
| 1728259020 | 37.599277 | 0 | 0.00 | 37.599277 | 37.599277 | 37.599277 | 0 |
| 1728172620 | 37.599277 | 0 | 0.00 | 37.599277 | 37.599277 | 37.599277 | 0 |
| 1728086220 | 37.599277 | 0.1 | 0.26 | 37.5004 | 37.599277 | 37.5004 | 0 |
| 1727999820 | 37.5004 | -0.02 | -0.04 | 37.515413 | 37.515413 | 37.5004 | 0 |
| 1727913420 | 37.515413 | 0.12 | 0.31 | 37.397776 | 37.515413 | 37.397776 | 0 |
| 1727827020 | 37.397776 | 0.3 | 0.80 | 37.10164 | 37.397776 | 37.10164 | 0 |
| 1727740620 | 37.10164 | -0.18 | -0.49 | 37.285113 | 37.285113 | 37.10164 | 0 |
| 1727654220 | 37.285113 | 0 | 0.00 | 37.285113 | 37.285113 | 37.285113 | 0 |
| 1727567760 | 37.285113 | 0 | 0.00 | 37.285113 | 37.285113 | 37.285113 | 0 |
| 1727481360 | 37.285113 | 0.01 | 0.02 | 37.276638 | 37.285113 | 37.276638 | 0 |
| 1727395020 | 37.276638 | 0.05 | 0.13 | 37.227979 | 37.276638 | 37.227979 | 0 |
| 1727308620 | 37.227979 | -0.2 | -0.53 | 37.425514 | 37.425514 | 37.227979 | 0 |
| 1727222220 | 37.425514 | -0.1 | -0.26 | 37.523997 | 37.523997 | 37.425514 | 0 |
| 1727135820 | 37.523997 | 0.13 | 0.35 | 37.391381 | 37.523997 | 37.391381 | 0 |
| 1727049420 | 37.391381 | 0 | 0.00 | 37.391381 | 37.391381 | 37.391381 | 0 |
| 1726963020 | 37.391381 | 0 | 0.00 | 37.391381 | 37.391381 | 37.391381 | 0 |
| 1726876620 | 37.391381 | 0.11 | 0.29 | 37.282994 | 37.391381 | 37.282994 | 0 |
| 1726790220 | 37.282994 | -0.26 | -0.68 | 37.539029 | 37.539029 | 37.282994 | 0 |
| 1726703820 | 37.539029 | 0.02 | 0.04 | 37.523997 | 37.539029 | 37.523997 | 0 |
| 1726617420 | 37.523997 | -0.04 | -0.11 | 37.564826 | 37.564826 | 37.523997 | 0 |
| 1726531020 | 37.564826 | -0.18 | -0.48 | 37.744231 | 37.744231 | 37.564826 | 0 |
| 1726444620 | 37.744231 | 0 | 0.00 | 37.744231 | 37.744231 | 37.744231 | 0 |
| 1726358220 | 37.744231 | 0 | 0.00 | 37.744231 | 37.744231 | 37.744231 | 0 |
| 1726271820 | 37.744231 | -0.16 | -0.43 | 37.905634 | 37.905634 | 37.744231 | 0 |
| 1726185420 | 37.905634 | 0.05 | 0.14 | 37.850952 | 37.905634 | 37.850952 | 0 |
| 1726099020 | 37.850952 | -0.03 | -0.08 | 37.879367 | 37.879367 | 37.850952 | 0 |
| 1726012620 | 37.879367 | -0.04 | -0.10 | 37.916589 | 37.916589 | 37.879367 | 0 |
| 1725926220 | 37.916589 | 0.23 | 0.61 | 37.687848 | 37.916589 | 37.687848 | 0 |
| 1725839820 | 37.687848 | 0 | 0.00 | 37.687848 | 37.687848 | 37.687848 | 0 |
| 1725753420 | 37.687848 | 0 | 0.00 | 37.687848 | 37.687848 | 37.687848 | 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
