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 | 0.033219 | 0.922411654281 | 3.6013205 | 3.649126 | 3.5747905 | 0 | 0 | FX |
| 4 | 0.3869995 | 11.916696946 | 3.24754 | 3.922633 | 3.2300735 | 0 | 0 | FX |
| 12 | 0.525232 | 16.8922501232 | 3.1093075 | 3.922633 | 3.0766365 | 0 | 0 | FX |
| 26 | 0.3802825 | 11.6856935393 | 3.254257 | 3.922633 | 3.0623445 | 0 | 0 | FX |
| 52 | 0.6436475 | 21.5202521522 | 2.990892 | 3.922633 | 2.901977 | 0 | 0 | FX |
| 156 | 1.9145675 | 111.31387604 | 1.719972 | 17.837 | 0.574437 | 0 | 0 | FX |
| 260 | 3.018616 | 490.095929121 | 0.6159235 | 17.837 | 0.574437 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743119820 | 3.627033 | 0.03 | 0.93 | 3.593545 | 3.629379 | 3.593916 | 0 |
| 1743033420 | 3.593685 | -0.02 | -0.47 | 3.610509 | 3.625623 | 3.589304 | 0 |
| 1742947020 | 3.61079 | 0 | 0.11 | 3.6068785 | 3.641192 | 3.6046615 | 0 |
| 1742860620 | 3.606689 | -0 | -0.04 | 3.6078455 | 3.623559 | 3.579349 | 0 |
| 1742774220 | 3.608011 | 0.02 | 0.62 | 3.5967265 | 3.60949 | 3.585929 | 0 |
| 1742687820 | 3.585929 | 0 | 0.00 | 3.585929 | 3.585929 | 3.585929 | 0 |
| 1742601420 | 3.585929 | -0.01 | -0.41 | 3.6010545 | 3.649126 | 3.5747905 | 0 |
| 1742515020 | 3.6007385 | 0 | 0.02 | 3.6000185 | 3.6047135 | 3.539861 | 0 |
| 1742428620 | 3.600189 | 0.13 | 3.63 | 3.4742995 | 3.922633 | 3.470948 | 0 |
| 1742342220 | 3.4739715 | -0 | -0.06 | 3.4755865 | 3.496463 | 3.461013 | 0 |
| 1742255820 | 3.475979 | 0.03 | 0.83 | 3.446875 | 3.4802075 | 3.445214 | 0 |
| 1742169420 | 3.447345 | 0.02 | 0.52 | 3.4394625 | 3.448654 | 3.429423 | 0 |
| 1742083020 | 3.429423 | 0 | 0.00 | 3.429423 | 3.429423 | 3.429423 | 0 |
| 1741996620 | 3.429423 | -0 | -0.12 | 3.433266 | 3.4487855 | 3.427476 | 0 |
| 1741910220 | 3.433526 | -0.01 | -0.19 | 3.4397405 | 3.4468405 | 3.416076 | 0 |
| 1741823820 | 3.4402305 | 0.01 | 0.20 | 3.4331435 | 3.4476395 | 3.4226525 | 0 |
| 1741737420 | 3.433219 | 0.04 | 1.04 | 3.397538 | 3.4506175 | 3.3932255 | 0 |
| 1741651020 | 3.397932 | 0.04 | 1.23 | 3.368432 | 3.409087 | 3.360601 | 0 |
| 1741564620 | 3.3567345 | 0 | 0.00 | 3.3567345 | 3.3567345 | 3.3567345 | 0 |
| 1741478220 | 3.3567345 | 0 | 0.00 | 3.3567345 | 3.3567345 | 3.3567345 | 0 |
| 1741391820 | 3.3567345 | 0 | 0.10 | 3.354463 | 3.3768605 | 3.3497309 | 0 |
| 1741305420 | 3.3532965 | 0.01 | 0.33 | 3.3420835 | 3.365131 | 3.3365815 | 0 |
| 1741219020 | 3.3422145 | 0.06 | 1.72 | 3.285161 | 3.3448254 | 3.2765749 | 0 |
| 1741132620 | 3.285646 | 0.03 | 0.94 | 3.2559825 | 3.2908095 | 3.2435 | 0 |
| 1741046220 | 3.255016 | 0 | 0.08 | 3.2519675 | 3.2718805 | 3.237912 | 0 |
| 1740959820 | 3.252459 | 0.02 | 0.60 | 3.238259 | 3.2565525 | 3.233221 | 0 |
| 1740873420 | 3.233221 | 0 | 0.00 | 3.233221 | 3.233221 | 3.233221 | 0 |
| 1740787020 | 3.233221 | -0.01 | -0.44 | 3.2472 | 3.2510255 | 3.2300735 | 0 |
| 1740700620 | 3.247569 | -0.02 | -0.65 | 3.267995 | 3.268136 | 3.235774 | 0 |
| 1740614220 | 3.268671 | -0.01 | -0.42 | 3.282379 | 3.2800634 | 3.2639165 | 0 |
| 1740527820 | 3.2822969 | 0.01 | 0.20 | 3.2763735 | 3.287229 | 3.2723735 | 0 |
| 1740441420 | 3.275875 | 0.01 | 0.23 | 3.280366 | 3.304299 | 3.2686595 | 0 |
| 1740355020 | 3.2683635 | 0 | 0.00 | 3.2683635 | 3.2683635 | 3.2683635 | 0 |
| 1740268620 | 3.2683635 | 0 | 0.00 | 3.2683635 | 3.2683635 | 3.2683635 | 0 |
| 1740182220 | 3.2683635 | -0.01 | -0.35 | 3.279881 | 3.2852475 | 3.2666185 | 0 |
| 1740095820 | 3.2798595 | 0.02 | 0.64 | 3.259307 | 3.28272 | 3.2592965 | 0 |
| 1740009420 | 3.258858 | 0 | 0.14 | 3.2541764 | 3.265032 | 3.2529145 | 0 |
| 1739923020 | 3.254176 | -0.01 | -0.27 | 3.2634385 | 3.2639655 | 3.2349055 | 0 |
| 1739836620 | 3.262973 | 0.01 | 0.17 | 3.256346 | 3.2655525 | 3.253162 | 0 |
| 1739750220 | 3.25753 | 0 | 0.00 | 3.25753 | 3.25753 | 3.25753 | 0 |
| 1739663820 | 3.25753 | 0 | 0.00 | 3.25753 | 3.25753 | 3.25753 | 0 |
| 1739577420 | 3.25753 | 0.01 | 0.34 | 3.2467505 | 3.2686595 | 3.243325 | 0 |
| 1739491020 | 3.2464285 | 0.04 | 1.20 | 3.207845 | 3.2503785 | 3.197368 | 0 |
| 1739404620 | 3.2077995 | -0.01 | -0.26 | 3.2160075 | 3.223031 | 3.192464 | 0 |
| 1739318220 | 3.2162765 | 0.01 | 0.28 | 3.2071715 | 3.2266685 | 3.2064865 | 0 |
| 1739231820 | 3.2072575 | 0.01 | 0.28 | 3.1919185 | 3.2154835 | 3.197598 | 0 |
| 1739145420 | 3.1984105 | 0 | 0.00 | 3.1984105 | 3.1984105 | 3.1984105 | 0 |
| 1739059020 | 3.1984105 | 0 | 0.00 | 3.1984105 | 3.1984105 | 3.1984105 | 0 |
| 1738972620 | 3.1984105 | -0.01 | -0.31 | 3.210015 | 3.221038 | 3.1783085 | 0 |
| 1738886220 | 3.2083529 | 0.01 | 0.28 | 3.1991675 | 3.210031 | 3.181413 | 0 |
| 1738799820 | 3.1994315 | 0 | 0.06 | 3.1971059 | 3.2148315 | 3.1939485 | 0 |
| 1738713420 | 3.197592 | 0.03 | 1.03 | 3.1656635 | 3.199926 | 3.148262 | 0 |
| 1738627020 | 3.1649735 | 0.03 | 1.02 | 3.1321275 | 3.1737105 | 3.129861 | 0 |
| 1738540620 | 3.1330755 | -0.01 | -0.36 | 3.1230889 | 3.144427 | 3.116372 | 0 |
| 1738454220 | 3.144427 | 0 | 0.00 | 3.144427 | 3.144427 | 3.144427 | 0 |
| 1738367820 | 3.144427 | -0.02 | -0.72 | 3.1681775 | 3.1851695 | 3.140033 | 0 |
| 1738281420 | 3.1673395 | -0 | -0.14 | 3.1718635 | 3.1765645 | 3.1548535 | 0 |
| 1738195020 | 3.171874 | 0 | 0.13 | 3.1672064 | 3.175799 | 3.152989 | 0 |
| 1738108620 | 3.1678495 | -0 | -0.05 | 3.1667125 | 3.173859 | 3.161867 | 0 |
| 1738022220 | 3.1694105 | -0.02 | -0.56 | 3.178432 | 3.187106 | 3.163364 | 0 |
| 1737935820 | 3.187289 | 0 | 0.00 | 3.187289 | 3.187289 | 3.187289 | 0 |
| 1737849420 | 3.187289 | 0 | 0.00 | 3.187289 | 3.187289 | 3.187289 | 0 |
| 1737763020 | 3.187289 | 0.02 | 0.75 | 3.1639339 | 3.1953775 | 3.175985 | 0 |
| 1737676620 | 3.163533 | 0 | 0.12 | 3.1597814 | 3.1704735 | 3.1503125 | 0 |
| 1737590220 | 3.1598625 | 0.01 | 0.35 | 3.1500499 | 3.172108 | 3.1444245 | 0 |
| 1737503820 | 3.148822 | -0 | -0.01 | 3.1486835 | 3.1574595 | 3.1168545 | 0 |
| 1737417420 | 3.1491365 | 0.04 | 1.21 | 3.1118579 | 3.154293 | 3.113658 | 0 |
| 1737331020 | 3.111548 | 0.02 | 0.53 | 3.111751 | 3.1138825 | 3.095107 | 0 |
| 1737244620 | 3.095107 | 0 | 0.00 | 3.095107 | 3.095107 | 3.095107 | 0 |
| 1737158220 | 3.095107 | -0.03 | -1.10 | 3.129552 | 3.1293635 | 3.090478 | 0 |
| 1737071820 | 3.129477 | -0.01 | -0.16 | 3.134932 | 3.1312335 | 3.1093734 | 0 |
| 1736985420 | 3.1345679 | 0.02 | 0.52 | 3.1185139 | 3.1428474 | 3.116499 | 0 |
| 1736899020 | 3.1184825 | 0 | 0.15 | 3.1132165 | 3.125226 | 3.1018205 | 0 |
| 1736812620 | 3.1136745 | 0.02 | 0.65 | 3.093734 | 3.1176795 | 3.077162 | 0 |
| 1736726220 | 3.0936404 | 0.01 | 0.18 | 3.089738 | 3.095448 | 3.0857165 | 0 |
| 1736639820 | 3.087958 | 0 | 0.00 | 3.087958 | 3.087958 | 3.087958 | 0 |
| 1736553420 | 3.087958 | -0.01 | -0.48 | 3.102624 | 3.10898 | 3.0766365 | 0 |
| 1736467020 | 3.102701 | 0 | 0.12 | 3.098361 | 3.106376 | 3.0875784 | 0 |
| 1736380620 | 3.0988405 | -0.02 | -0.57 | 3.1165135 | 3.1255865 | 3.095177 | 0 |
| 1736294220 | 3.1166885 | -0.01 | -0.37 | 3.1281125 | 3.1421555 | 3.0984865 | 0 |
| 1736207820 | 3.1283075 | 0.02 | 0.49 | 3.1130025 | 3.1479285 | 3.109867 | 0 |
| 1736121420 | 3.113153 | 0 | 0.02 | 3.1059899 | 3.1159965 | 3.1043095 | 0 |
| 1736035020 | 3.1126245 | 0 | 0.00 | 3.1126245 | 3.1126245 | 3.1126245 | 0 |
| 1735948620 | 3.1126245 | 0 | 0.11 | 3.1092585 | 3.1159024 | 3.1026895 | 0 |
| 1735862220 | 3.1093305 | 0 | 0.10 | 3.1056465 | 3.1156864 | 3.0940145 | 0 |
| 1735775820 | 3.1061515 | -0.01 | -0.38 | 3.107775 | 3.1116645 | 3.1041375 | 0 |
| 1735689420 | 3.1181205 | 0 | 0.00 | 3.1181205 | 3.1181205 | 3.1181205 | 0 |
| 1735603020 | 3.1181205 | 0.01 | 0.45 | 3.1038454 | 3.119907 | 3.0982555 | 0 |
| 1735516620 | 3.104087 | 0.01 | 0.25 | 3.10112 | 3.1070525 | 3.089236 | 0 |
| 1735430220 | 3.096234 | 0 | 0.00 | 3.096234 | 3.096234 | 3.096234 | 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
