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 | 0.02858 | 1.30101582114 | 2.196745 | 2.237125 | 2.19055 | 0 | 0 | FX |
| 4 | -0.05976 | -2.61522000276 | 2.285085 | 2.29391 | 2.181125 | 0 | 0 | FX |
| 12 | -0.07666 | -3.33016939728 | 2.301985 | 2.344495 | 2.181125 | 0 | 0 | FX |
| 26 | -0.160475 | -6.72625534412 | 2.3858 | 2.44855 | 0.2435659 | 0 | 0 | FX |
| 52 | -0.176115 | -7.33372476514 | 2.40144 | 2.51425 | 0.2435659 | 0 | 0 | FX |
| 156 | -0.720505 | -24.4584718059 | 2.94583 | 3.027 | 0.1234 | 0 | 0 | FX |
| 260 | -0.191225 | -7.91314063438 | 2.41655 | 3.17802 | 0.1234 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742515020 | 2.225705 | -0.01 | -0.36 | 2.230485 | 2.227885 | 2.2161749 | 0 |
| 1742428620 | 2.233855 | 0.01 | 0.48 | 2.223045 | 2.2371249 | 2.21968 | 0 |
| 1742342220 | 2.22324 | -0.01 | -0.43 | 2.23292 | 2.23454 | 2.21941 | 0 |
| 1742255820 | 2.2329 | 0.02 | 1.13 | 2.212485 | 2.234085 | 2.213895 | 0 |
| 1742169420 | 2.207925 | 0 | 0.00 | 2.207925 | 2.207925 | 2.207925 | 0 |
| 1742083020 | 2.207925 | 0 | 0.00 | 2.207925 | 2.207925 | 2.207925 | 0 |
| 1741996620 | 2.207925 | 0.01 | 0.51 | 2.19666 | 2.21379 | 2.19055 | 0 |
| 1741910220 | 2.19683 | -0.01 | -0.49 | 2.208215 | 2.209305 | 2.194615 | 0 |
| 1741823820 | 2.207645 | 0.01 | 0.49 | 2.197845 | 2.2094 | 2.193045 | 0 |
| 1741737420 | 2.19685 | -0.01 | -0.41 | 2.205665 | 2.20217 | 2.189545 | 0 |
| 1741651020 | 2.2058399 | 0.01 | 0.32 | 2.19098 | 2.2217699 | 2.20221 | 0 |
| 1741564620 | 2.19878 | 0 | 0.00 | 2.19878 | 2.19878 | 2.19878 | 0 |
| 1741478220 | 2.19878 | 0 | 0.00 | 2.19878 | 2.19878 | 2.19878 | 0 |
| 1741391820 | 2.19878 | -0.02 | -0.95 | 2.2195999 | 2.20825 | 2.18327 | 0 |
| 1741305420 | 2.219935 | 0.02 | 0.69 | 2.204125 | 2.224735 | 2.205485 | 0 |
| 1741219020 | 2.204645 | -0.02 | -0.78 | 2.222425 | 2.220495 | 2.199065 | 0 |
| 1741132620 | 2.22203 | -0.01 | -0.24 | 2.22767 | 2.231505 | 2.2144149 | 0 |
| 1741046220 | 2.2274 | -0.02 | -0.83 | 2.2458 | 2.258015 | 2.2239749 | 0 |
| 1740959820 | 2.245985 | -0.02 | -0.75 | 2.26295 | 2.26295 | 2.2443749 | 0 |
| 1740873420 | 2.26295 | 0 | 0.00 | 2.26295 | 2.26295 | 2.26295 | 0 |
| 1740787020 | 2.26295 | 0.01 | 0.41 | 2.253925 | 2.266555 | 2.2313299 | 0 |
| 1740700620 | 2.25377 | 0 | 0.20 | 2.248905 | 2.25709 | 2.238185 | 0 |
| 1740614220 | 2.249205 | -0.01 | -0.30 | 2.25585 | 2.25645 | 2.244345 | 0 |
| 1740527820 | 2.25589 | -0.01 | -0.56 | 2.268485 | 2.2710499 | 2.25075 | 0 |
| 1740441420 | 2.26851 | -0.02 | -0.71 | 2.28434 | 2.28448 | 2.26664 | 0 |
| 1740355020 | 2.284665 | 0 | 0.01 | 2.2834 | 2.28809 | 2.2748 | 0 |
| 1740268620 | 2.28434 | 0 | 0.00 | 2.28434 | 2.28434 | 2.28434 | 0 |
| 1740182220 | 2.28434 | -0 | -0.01 | 2.285085 | 2.29391 | 2.2826 | 0 |
| 1740095820 | 2.2846 | -0 | -0.05 | 2.28587 | 2.294235 | 2.27985 | 0 |
| 1740009420 | 2.28565 | 0.02 | 0.89 | 2.26521 | 2.291095 | 2.27128 | 0 |
| 1739923020 | 2.2655 | -0.01 | -0.37 | 2.27385 | 2.2744 | 2.263545 | 0 |
| 1739836620 | 2.273825 | -0 | -0.11 | 2.27895 | 2.280735 | 2.2731499 | 0 |
| 1739750220 | 2.276355 | 0 | 0.00 | 2.276355 | 2.276355 | 2.276355 | 0 |
| 1739663820 | 2.276355 | 0 | 0.00 | 2.276355 | 2.276355 | 2.276355 | 0 |
| 1739577420 | 2.276355 | 0.01 | 0.57 | 2.263795 | 2.27748 | 2.265395 | 0 |
| 1739491020 | 2.2634949 | 0 | 0.13 | 2.26065 | 2.269685 | 2.2517299 | 0 |
| 1739404620 | 2.260445 | -0.02 | -0.79 | 2.278285 | 2.279595 | 2.25855 | 0 |
| 1739318220 | 2.278375 | -0.01 | -0.44 | 2.289405 | 2.29473 | 2.27484 | 0 |
| 1739231820 | 2.288435 | -0.01 | -0.48 | 2.2958599 | 2.30205 | 2.2857949 | 0 |
| 1739145420 | 2.2995 | 0 | 0.00 | 2.2995 | 2.2995 | 2.2995 | 0 |
| 1739059020 | 2.2995 | 0 | 0.00 | 2.2995 | 2.2995 | 2.2995 | 0 |
| 1738972620 | 2.2995 | 0.01 | 0.42 | 2.28971 | 2.2995 | 2.288215 | 0 |
| 1738886220 | 2.2897949 | -0.01 | -0.35 | 2.298115 | 2.29923 | 2.287675 | 0 |
| 1738799820 | 2.29794 | 0.01 | 0.25 | 2.29224 | 2.3003 | 2.28905 | 0 |
| 1738713420 | 2.292155 | -0.01 | -0.56 | 2.30571 | 2.30323 | 2.289305 | 0 |
| 1738627020 | 2.305135 | 0.01 | 0.44 | 2.29475 | 2.3072149 | 2.2864 | 0 |
| 1738540620 | 2.295005 | 0 | 0.11 | 2.3035 | 2.32515 | 2.2924 | 0 |
| 1738454220 | 2.2924 | 0 | 0.00 | 2.2924 | 2.2924 | 2.2924 | 0 |
| 1738367820 | 2.2924 | 0.01 | 0.65 | 2.277125 | 2.299725 | 2.284695 | 0 |
| 1738281420 | 2.277635 | -0.01 | -0.25 | 2.28376 | 2.285815 | 2.271925 | 0 |
| 1738195020 | 2.2834 | 0 | 0.03 | 2.28292 | 2.28928 | 2.277705 | 0 |
| 1738108620 | 2.2827099 | -0 | -0.21 | 2.28779 | 2.289075 | 2.27748 | 0 |
| 1738022220 | 2.28758 | -0 | -0.17 | 2.29238 | 2.29314 | 2.277965 | 0 |
| 1737935820 | 2.29151 | 0 | 0.00 | 2.29151 | 2.29151 | 2.29151 | 0 |
| 1737849420 | 2.29151 | 0 | 0.00 | 2.29151 | 2.29151 | 2.29151 | 0 |
| 1737763020 | 2.29151 | -0.01 | -0.22 | 2.296175 | 2.304065 | 2.290255 | 0 |
| 1737676620 | 2.2965399 | -0 | -0.10 | 2.29865 | 2.301335 | 2.28863 | 0 |
| 1737590220 | 2.29875 | -0.01 | -0.58 | 2.312345 | 2.31211 | 2.295315 | 0 |
| 1737503820 | 2.312175 | -0.01 | -0.27 | 2.31837 | 2.31695 | 2.3069 | 0 |
| 1737417420 | 2.318405 | 0 | 0.09 | 2.3163 | 2.31985 | 2.3077549 | 0 |
| 1737331020 | 2.316245 | -0 | -0.03 | 2.31475 | 2.3194499 | 2.31225 | 0 |
| 1737244620 | 2.316845 | 0 | 0.00 | 2.316845 | 2.316845 | 2.316845 | 0 |
| 1737158220 | 2.316845 | -0 | -0.21 | 2.32133 | 2.32185 | 2.305745 | 0 |
| 1737071820 | 2.32164 | -0.01 | -0.30 | 2.32845 | 2.327235 | 2.317595 | 0 |
| 1736985420 | 2.328575 | 0.01 | 0.45 | 2.3183349 | 2.3288 | 2.31631 | 0 |
| 1736899020 | 2.318125 | -0.01 | -0.56 | 2.33113 | 2.344495 | 2.31686 | 0 |
| 1736812620 | 2.33129 | 0.01 | 0.61 | 2.317215 | 2.333845 | 2.31671 | 0 |
| 1736726220 | 2.31713 | 0 | 0.16 | 2.3274499 | 2.3274499 | 2.31105 | 0 |
| 1736639820 | 2.313445 | 0 | 0.00 | 2.313445 | 2.313445 | 2.313445 | 0 |
| 1736553420 | 2.313445 | -0 | -0.07 | 2.31538 | 2.31978 | 2.30769 | 0 |
| 1736467020 | 2.31507 | -0.01 | -0.36 | 2.32361 | 2.32366 | 2.31363 | 0 |
| 1736380620 | 2.3234 | 0 | 0.10 | 2.32133 | 2.32822 | 2.32 | 0 |
| 1736294220 | 2.3210099 | 0.01 | 0.51 | 2.309055 | 2.325805 | 2.314555 | 0 |
| 1736207820 | 2.3093 | -0.02 | -0.77 | 2.3274 | 2.330305 | 2.306395 | 0 |
| 1736121420 | 2.327225 | 0 | 0.08 | 2.3291 | 2.3349 | 2.32235 | 0 |
| 1736035020 | 2.32533 | 0 | 0.00 | 2.32533 | 2.32533 | 2.32533 | 0 |
| 1735948620 | 2.32533 | -0 | -0.12 | 2.32852 | 2.334895 | 2.32232 | 0 |
| 1735862220 | 2.3282 | 0.02 | 0.66 | 2.312985 | 2.33876 | 2.3088 | 0 |
| 1735775820 | 2.312895 | -0 | -0.21 | 2.313 | 2.31418 | 2.30965 | 0 |
| 1735689420 | 2.31775 | 0 | 0.00 | 2.31775 | 2.31775 | 2.31775 | 0 |
| 1735603020 | 2.31775 | 0.01 | 0.37 | 2.30924 | 2.32293 | 2.308895 | 0 |
| 1735516620 | 2.30921 | 0 | 0.08 | 2.30565 | 2.31151 | 2.3035199 | 0 |
| 1735430220 | 2.30728 | 0 | 0.00 | 2.30728 | 2.30728 | 2.30728 | 0 |
| 1735343760 | 2.30728 | 0.01 | 0.24 | 2.301945 | 2.312745 | 2.3008099 | 0 |
| 1735257420 | 2.30168 | -0.01 | -0.65 | 2.317675 | 2.317235 | 2.29811 | 0 |
| 1735171020 | 2.31665 | 0.01 | 0.24 | 2.312 | 2.3264999 | 2.2996 | 0 |
| 1735084620 | 2.3111 | -0 | -0.16 | 2.31494 | 2.322765 | 2.30841 | 0 |
| 1734998220 | 2.31485 | 0.01 | 0.28 | 2.30859 | 2.32177 | 2.30671 | 0 |
| 1734911820 | 2.308385 | -0 | -0.12 | 2.30925 | 2.3175 | 2.303495 | 0 |
| 1734825420 | 2.31122 | 0 | 0.00 | 2.31122 | 2.31122 | 2.31122 | 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
