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 | -0.0335715 | -1.39878930341 | 2.4000398 | 2.4124828 | 2.3500971 | 0 | 0 | FX |
| 4 | -0.0421582 | -1.75030043056 | 2.4086265 | 2.4695339 | 2.3500971 | 0 | 0 | FX |
| 12 | 0.0966028 | 4.25588212165 | 2.2698655 | 2.4695339 | 2.2219108 | 0 | 0 | FX |
| 26 | 0.0151683 | 0.64510270914 | 2.3513 | 2.4695339 | 2.1927618 | 0 | 0 | FX |
| 52 | -0.0493567 | -2.0430577546 | 2.415825 | 2.4779154 | 2.1927618 | 0 | 0 | FX |
| 156 | 0.4069311 | 20.766694299 | 1.9595372 | 2.5432856 | 0.13095 | 0 | 0 | FX |
| 260 | 0.5071349 | 27.2750922454 | 1.8593334 | 48.10202 | 0.13095 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737849420 | 2.3678153 | 0 | 0.00 | 2.3678153 | 2.3678153 | 2.3678153 | 0 |
| 1737763020 | 2.3678153 | -0.01 | -0.36 | 2.37644 | 2.3830936 | 2.3500971 | 0 |
| 1737676620 | 2.3763988 | -0 | -0.01 | 2.37547 | 2.388225 | 2.3682962 | 0 |
| 1737590220 | 2.3766785 | -0 | -0.11 | 2.378145 | 2.384862 | 2.3690866 | 0 |
| 1737503820 | 2.3793599 | -0 | -0.08 | 2.3812032 | 2.399356 | 2.3733673 | 0 |
| 1737417420 | 2.3812266 | -0.03 | -1.07 | 2.4071656 | 2.4124828 | 2.3774889 | 0 |
| 1737331020 | 2.4070111 | 0.01 | 0.29 | 2.4000398 | 2.4107218 | 2.3999202 | 0 |
| 1737244620 | 2.4000398 | -0.01 | -0.34 | 2.4081954 | 2.4081954 | 2.3999202 | 0 |
| 1737158220 | 2.4081954 | -0.01 | -0.31 | 2.41621 | 2.4247685 | 2.4000398 | 0 |
| 1737071820 | 2.4157997 | 0 | 0.15 | 2.411495 | 2.426215 | 2.406785 | 0 |
| 1736985420 | 2.41227 | -0.02 | -0.73 | 2.42956 | 2.43209 | 2.4068944 | 0 |
| 1736899020 | 2.4301096 | -0.01 | -0.45 | 2.4406872 | 2.4414575 | 2.4251385 | 0 |
| 1736812620 | 2.441075 | -0.01 | -0.58 | 2.45468 | 2.4695339 | 2.4359837 | 0 |
| 1736726220 | 2.4552621 | 0 | 0.01 | 2.4550557 | 2.4571793 | 2.4508657 | 0 |
| 1736639820 | 2.4550557 | 0 | 0.02 | 2.4544557 | 2.4550557 | 2.4414536 | 0 |
| 1736553420 | 2.4544557 | 0.02 | 0.84 | 2.434048 | 2.466985 | 2.430021 | 0 |
| 1736467020 | 2.43395 | 0 | 0.10 | 2.4318803 | 2.4413837 | 2.4200222 | 0 |
| 1736380620 | 2.4314125 | 0.03 | 1.17 | 2.4040689 | 2.438545 | 2.4021879 | 0 |
| 1736294220 | 2.40323 | 0.01 | 0.59 | 2.3902692 | 2.407275 | 2.381202 | 0 |
| 1736207820 | 2.389045 | -0.02 | -1.00 | 2.413225 | 2.416395 | 2.3714042 | 0 |
| 1736121420 | 2.41312 | 0 | 0.11 | 2.4104088 | 2.4136734 | 2.4085568 | 0 |
| 1736035020 | 2.4104088 | 0 | 0.05 | 2.4092785 | 2.4104088 | 2.4085568 | 0 |
| 1735948620 | 2.4092785 | -0 | -0.05 | 2.41155 | 2.41857 | 2.4017564 | 0 |
| 1735862220 | 2.410435 | -0.02 | -0.72 | 2.427505 | 2.422335 | 2.3996238 | 0 |
| 1735775820 | 2.4279449 | 0.01 | 0.26 | 2.4202628 | 2.4330983 | 2.42015 | 0 |
| 1735689420 | 2.4216875 | 0 | 0.00 | 2.4216875 | 2.4216875 | 2.4216875 | 0 |
| 1735603020 | 2.4216875 | 0.01 | 0.60 | 2.40741 | 2.42638 | 2.4003349 | 0 |
| 1735516620 | 2.4071707 | -0 | -0.06 | 2.4086265 | 2.41136 | 2.4022536 | 0 |
| 1735430220 | 2.4086265 | 0 | 0.00 | 2.4086265 | 2.4086265 | 2.4057349 | 0 |
| 1735343760 | 2.4086265 | -0.02 | -0.75 | 2.426895 | 2.428645 | 2.399025 | 0 |
| 1735257420 | 2.4267957 | 0.02 | 0.68 | 2.4073362 | 2.4361046 | 2.391826 | 0 |
| 1735171020 | 2.410492 | 0 | 0.10 | 2.4080016 | 2.4136606 | 2.39228 | 0 |
| 1735084620 | 2.4080016 | 0.02 | 0.87 | 2.38732 | 2.4120813 | 2.383225 | 0 |
| 1734998220 | 2.38714 | 0.03 | 1.37 | 2.3546615 | 2.39423 | 2.3520932 | 0 |
| 1734911820 | 2.354865 | 0 | 0.18 | 2.3507169 | 2.3650286 | 2.3507169 | 0 |
| 1734825420 | 2.3507169 | -0 | -0.04 | 2.3517712 | 2.3557826 | 2.3501669 | 0 |
| 1734739020 | 2.3517712 | -0.02 | -0.77 | 2.369795 | 2.3718663 | 2.3352613 | 0 |
| 1734652620 | 2.3699252 | 0.01 | 0.45 | 2.3593684 | 2.3722691 | 2.3450285 | 0 |
| 1734566220 | 2.359251 | 0.03 | 1.29 | 2.3291736 | 2.3629541 | 2.319695 | 0 |
| 1734479820 | 2.32924 | 0.03 | 1.43 | 2.296765 | 2.3384337 | 2.2950205 | 0 |
| 1734393420 | 2.29651 | -0 | -0.09 | 2.2961766 | 2.3052729 | 2.2926838 | 0 |
| 1734307020 | 2.2985678 | 0 | 0.12 | 2.3001887 | 2.3074488 | 2.295838 | 0 |
| 1734220620 | 2.2958808 | 0 | 0.00 | 2.2958808 | 2.2958808 | 2.2958808 | 0 |
| 1734134220 | 2.2958808 | 0.01 | 0.36 | 2.2871442 | 2.3079122 | 2.2863214 | 0 |
| 1734047820 | 2.2876709 | 0.01 | 0.48 | 2.2769011 | 2.2903229 | 2.2656688 | 0 |
| 1733961420 | 2.2768551 | -0.01 | -0.64 | 2.29142 | 2.302225 | 2.2740585 | 0 |
| 1733875020 | 2.2914669 | 0 | 0.18 | 2.28792 | 2.302325 | 2.2886281 | 0 |
| 1733788620 | 2.2873473 | -0.03 | -1.24 | 2.3168648 | 2.3203889 | 2.27916 | 0 |
| 1733702220 | 2.3160092 | 0 | 0.00 | 2.3160092 | 2.3160092 | 2.3160092 | 0 |
| 1733615820 | 2.3160092 | 0 | 0.00 | 2.3160092 | 2.3160092 | 2.3160092 | 0 |
| 1733529420 | 2.3160092 | -0 | -0.00 | 2.31608 | 2.321741 | 2.307735 | 0 |
| 1733443020 | 2.3160782 | -0.02 | -0.76 | 2.33386 | 2.334495 | 2.3131276 | 0 |
| 1733356620 | 2.3338962 | 0.01 | 0.28 | 2.3269731 | 2.3363803 | 2.3234499 | 0 |
| 1733270220 | 2.3273604 | -0 | -0.15 | 2.3309021 | 2.3363025 | 2.3209366 | 0 |
| 1733183820 | 2.3308929 | 0 | 0.21 | 2.326305 | 2.343915 | 2.324035 | 0 |
| 1733097420 | 2.3259427 | 0.01 | 0.22 | 2.3207675 | 2.3284192 | 2.316415 | 0 |
| 1733011020 | 2.3207675 | -0 | -0.02 | 2.32113 | 2.3219836 | 2.3207675 | 0 |
| 1732924620 | 2.32113 | -0 | -0.16 | 2.325235 | 2.323515 | 2.3144304 | 0 |
| 1732838220 | 2.32491 | -0.01 | -0.53 | 2.337239 | 2.34728 | 2.323896 | 0 |
| 1732751820 | 2.3372341 | -0 | -0.03 | 2.3377942 | 2.34353 | 2.3226412 | 0 |
| 1732665420 | 2.3379496 | 0.02 | 0.67 | 2.3250706 | 2.341595 | 2.3215827 | 0 |
| 1732579020 | 2.3224453 | -0.01 | -0.26 | 2.31447 | 2.3282298 | 2.3110246 | 0 |
| 1732492620 | 2.3284694 | 0 | 0.00 | 2.3284694 | 2.3284694 | 2.3284694 | 0 |
| 1732406220 | 2.3284694 | 0 | 0.09 | 2.3263007 | 2.3284694 | 2.3263007 | 0 |
| 1732319820 | 2.3263007 | -0 | -0.02 | 2.3280344 | 2.33078 | 2.3149503 | 0 |
| 1732233420 | 2.326687 | -0 | -0.08 | 2.32829 | 2.33605 | 2.3089871 | 0 |
| 1732147020 | 2.3284433 | 0.01 | 0.41 | 2.316605 | 2.3367508 | 2.31656 | 0 |
| 1732060620 | 2.3189272 | 0.01 | 0.55 | 2.30673 | 2.3355 | 2.3039823 | 0 |
| 1731974220 | 2.3061784 | -0.03 | -1.25 | 2.335567 | 2.3345405 | 2.3032417 | 0 |
| 1731887820 | 2.3353043 | -0 | -0.00 | 2.3354125 | 2.3418443 | 2.3240637 | 0 |
| 1731801420 | 2.3354125 | 0 | 0.00 | 2.3354125 | 2.3354125 | 2.3354125 | 0 |
| 1731715020 | 2.3354125 | -0.01 | -0.61 | 2.3497882 | 2.350685 | 2.3255654 | 0 |
| 1731628620 | 2.3497556 | 0.01 | 0.27 | 2.3424157 | 2.36301 | 2.3336495 | 0 |
| 1731542220 | 2.3433972 | 0.01 | 0.61 | 2.3292986 | 2.3486306 | 2.3058845 | 0 |
| 1731455820 | 2.329195 | 0.02 | 1.05 | 2.3043 | 2.3378596 | 2.307049 | 0 |
| 1731369420 | 2.3048915 | 0.04 | 1.68 | 2.266875 | 2.3137296 | 2.2585403 | 0 |
| 1731283020 | 2.2669183 | 0 | 0.13 | 2.2611897 | 2.2679153 | 2.2611897 | 0 |
| 1731196620 | 2.2639228 | 0 | 0.00 | 2.2639228 | 2.2639228 | 2.2639228 | 0 |
| 1731110220 | 2.2639228 | 0.04 | 1.65 | 2.226765 | 2.2707662 | 2.23181 | 0 |
| 1731023820 | 2.2270705 | -0.05 | -2.03 | 2.2732298 | 2.2644014 | 2.2219108 | 0 |
| 1730937420 | 2.2731674 | 0.03 | 1.51 | 2.2395714 | 2.291805 | 2.2587906 | 0 |
| 1730851020 | 2.2393697 | -0.01 | -0.63 | 2.25267 | 2.2544247 | 2.2338051 | 0 |
| 1730764620 | 2.253645 | -0.01 | -0.42 | 2.2622694 | 2.26098 | 2.2496128 | 0 |
| 1730678220 | 2.2632485 | -0.01 | -0.29 | 2.2698655 | 2.2708177 | 2.25464 | 0 |
| 1730591820 | 2.2698655 | -0 | -0.03 | 2.2704654 | 2.2704654 | 2.2607303 | 0 |
| 1730505420 | 2.2704654 | 0.01 | 0.27 | 2.2640317 | 2.2728799 | 2.2535349 | 0 |
| 1730419020 | 2.2644291 | -0.01 | -0.31 | 2.271453 | 2.284865 | 0.0058451 | 0 |
| 1730332620 | 2.2715023 | -0 | -0.06 | 2.27302 | 2.28586 | 2.25686 | 0 |
| 1730246220 | 2.2729143 | -0 | -0.22 | 2.27764 | 2.2842479 | 2.2709598 | 0 |
| 1730159820 | 2.2779048 | 0 | 0.20 | 2.273285 | 2.2905543 | 2.2669657 | 0 |
| 1730073420 | 2.2733439 | 0 | 0.03 | 2.2726694 | 2.2763759 | 2.2688331 | 0 |
| 1729986960 | 2.2726694 | 0 | 0.00 | 2.2726694 | 2.2726694 | 2.2726694 | 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
