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 | 0.0351815 | 1.11725997798 | 3.148909 | 3.201879 | 3.1537825 | 0 | 0 | FX |
| 4 | 0.011227 | 0.35384440585 | 3.1728635 | 3.213846 | 3.1423785 | 0 | 0 | FX |
| 12 | -0.1509065 | -4.52493660414 | 3.334997 | 3.3365945 | 3.0925015 | 0 | 0 | FX |
| 26 | 0.0502505 | 1.60348007556 | 3.13384 | 3.402193 | 3.0343115 | 0 | 0 | FX |
| 52 | 0.248257 | 8.45609943479 | 2.9358335 | 3.402193 | 2.8544615 | 0 | 0 | FX |
| 156 | 1.996687 | 168.155728023 | 1.1874035 | 5.7299505 | 1.17009 | 0 | 0 | FX |
| 260 | 2.552368 | 404.033099977 | 0.6317225 | 5.7299505 | 0.614712 | 0 | 0 | FX |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735171020 | 3.173677 | 0 | 0.08 | 3.168686 | 3.177222 | 3.1609545 | 0 |
| 1735084620 | 3.1712379 | -0.02 | -0.60 | 3.18996 | 3.194186 | 3.1537825 | 0 |
| 1734998220 | 3.190343 | -0 | -0.01 | 3.1914189 | 3.198919 | 3.175101 | 0 |
| 1734911820 | 3.1907325 | 0 | 0.00 | 3.1956865 | 3.198669 | 3.181782 | 0 |
| 1734825420 | 3.1906805 | 0 | 0.00 | 3.1906805 | 3.1906805 | 3.1906805 | 0 |
| 1734739020 | 3.1906805 | 0 | 0.12 | 3.1871345 | 3.201879 | 3.1779605 | 0 |
| 1734652620 | 3.1867795 | 0.04 | 1.21 | 3.1489395 | 3.1969705 | 3.1539894 | 0 |
| 1734566220 | 3.1485995 | -0.05 | -1.47 | 3.194997 | 3.2012044 | 3.144746 | 0 |
| 1734479820 | 3.1954175 | -0.02 | -0.55 | 3.2131485 | 3.208866 | 3.18857 | 0 |
| 1734393420 | 3.212972 | 0.03 | 0.88 | 3.1834645 | 3.213476 | 3.1840805 | 0 |
| 1734307020 | 3.1850975 | 0 | 0.00 | 3.1850975 | 3.1850975 | 3.1850975 | 0 |
| 1734220620 | 3.1850975 | 0 | 0.00 | 3.1850975 | 3.1850975 | 3.1850975 | 0 |
| 1734134220 | 3.1850975 | 0.01 | 0.38 | 3.173299 | 3.1979915 | 3.165879 | 0 |
| 1734047820 | 3.173178 | -0.01 | -0.20 | 3.1794155 | 3.191541 | 3.1648424 | 0 |
| 1733961420 | 3.1794159 | -0 | -0.01 | 3.1798265 | 3.1922069 | 3.164916 | 0 |
| 1733875020 | 3.1796685 | -0.01 | -0.39 | 3.1918975 | 3.1959274 | 3.168504 | 0 |
| 1733788620 | 3.192006 | 0.01 | 0.25 | 3.1844955 | 3.1998255 | 3.172643 | 0 |
| 1733702220 | 3.183975 | 0.01 | 0.25 | 3.1824525 | 3.185721 | 3.176183 | 0 |
| 1733615820 | 3.176183 | 0 | 0.00 | 3.176183 | 3.176183 | 3.176183 | 0 |
| 1733529420 | 3.176183 | -0.03 | -0.87 | 3.204002 | 3.213846 | 3.1723485 | 0 |
| 1733443020 | 3.2039215 | 0.02 | 0.76 | 3.1793795 | 3.2048335 | 3.1729875 | 0 |
| 1733356620 | 3.1796755 | 0.02 | 0.71 | 3.157616 | 3.1868575 | 3.1487725 | 0 |
| 1733270220 | 3.1572865 | -0 | -0.15 | 3.162098 | 3.1680555 | 3.1506685 | 0 |
| 1733183820 | 3.162021 | -0.01 | -0.38 | 3.1750675 | 3.174943 | 3.145918 | 0 |
| 1733097420 | 3.1741655 | -0.01 | -0.31 | 3.1844095 | 3.1854895 | 3.1707575 | 0 |
| 1733011020 | 3.18392 | 0 | 0.00 | 3.18392 | 3.18392 | 3.18392 | 0 |
| 1732924620 | 3.18392 | 0.01 | 0.29 | 3.1742475 | 3.194862 | 3.1735905 | 0 |
| 1732838220 | 3.1746089 | 0 | 0.08 | 3.1727045 | 3.175094 | 3.1601115 | 0 |
| 1732751820 | 3.1719515 | 0.02 | 0.54 | 3.1546154 | 3.1835655 | 3.1502695 | 0 |
| 1732665420 | 3.1547715 | 0.02 | 0.61 | 3.13048 | 3.1703025 | 3.140764 | 0 |
| 1732579020 | 3.135701 | 0 | 0.13 | 3.1465885 | 3.166421 | 3.13282 | 0 |
| 1732492620 | 3.131593 | 0 | 0.00 | 3.131593 | 3.131593 | 3.131593 | 0 |
| 1732406220 | 3.131593 | 0 | 0.00 | 3.131593 | 3.131593 | 3.131593 | 0 |
| 1732319820 | 3.131593 | 0.01 | 0.40 | 3.1189805 | 3.1339785 | 3.0925015 | 0 |
| 1732233420 | 3.118994 | -0.01 | -0.28 | 3.127519 | 3.1399485 | 3.10705 | 0 |
| 1732147020 | 3.1277665 | -0.03 | -1.09 | 3.16313 | 3.1647635 | 3.116704 | 0 |
| 1732060620 | 3.1623225 | -0.01 | -0.23 | 3.1688865 | 3.1852345 | 3.145374 | 0 |
| 1731974220 | 3.169492 | 0.04 | 1.13 | 3.1343695 | 3.1762835 | 3.1343465 | 0 |
| 1731887820 | 3.133991 | -0 | -0.14 | 3.148828 | 3.1548445 | 3.1332755 | 0 |
| 1731801420 | 3.1385169 | 0 | 0.00 | 3.1385169 | 3.1385169 | 3.1385169 | 0 |
| 1731715020 | 3.1385169 | -0.01 | -0.45 | 3.1345855 | 3.145625 | 3.1233025 | 0 |
| 1731628620 | 3.152808 | 0.03 | 0.84 | 3.127346 | 3.1591364 | 3.1055069 | 0 |
| 1731542220 | 3.1264395 | -0.03 | -0.80 | 3.1513304 | 3.1607785 | 3.123411 | 0 |
| 1731455820 | 3.1516099 | -0.02 | -0.51 | 3.167948 | 3.167782 | 3.13823 | 0 |
| 1731369420 | 3.167781 | -0.01 | -0.22 | 3.174211 | 3.1780705 | 3.1500625 | 0 |
| 1731283020 | 3.1746845 | -0 | -0.09 | 3.1722229 | 3.1775745 | 3.1705264 | 0 |
| 1731196620 | 3.1775745 | 0 | 0.00 | 3.1775745 | 3.1775745 | 3.1775745 | 0 |
| 1731110220 | 3.1775745 | -0.04 | -1.13 | 3.2142325 | 3.2099175 | 3.161925 | 0 |
| 1731023820 | 3.2139775 | 0.06 | 1.98 | 3.1514165 | 3.2165485 | 3.1551985 | 0 |
| 1730937420 | 3.1517025 | -0.05 | -1.69 | 3.207007 | 3.172314 | 3.135168 | 0 |
| 1730851020 | 3.2059505 | 0 | 0.09 | 3.203281 | 3.2156535 | 3.1992745 | 0 |
| 1730764620 | 3.2031839 | -0.01 | -0.28 | 3.2120465 | 3.2219414 | 3.201247 | 0 |
| 1730678220 | 3.2122045 | 0.02 | 0.56 | 3.212856 | 3.215389 | 3.1942375 | 0 |
| 1730591820 | 3.1942375 | 0 | 0.00 | 3.1942375 | 3.1942375 | 3.1942375 | 0 |
| 1730505420 | 3.1942375 | -0.03 | -0.81 | 3.2203415 | 3.225034 | 3.193647 | 0 |
| 1730419020 | 3.2204835 | 0.01 | 0.30 | 3.2107495 | 3.2244894 | 3.194175 | 0 |
| 1730332620 | 3.2109915 | -0.01 | -0.36 | 3.2226385 | 3.2306365 | 3.1957045 | 0 |
| 1730246220 | 3.2227015 | 0 | 0.05 | 3.221048 | 3.2338085 | 3.205059 | 0 |
| 1730159820 | 3.2211985 | -0.01 | -0.30 | 3.2308015 | 3.2382015 | 3.217262 | 0 |
| 1730073420 | 3.230849 | 0 | 0.04 | 3.227761 | 3.2320655 | 3.226582 | 0 |
| 1729986960 | 3.229544 | 0 | 0.00 | 3.229544 | 3.229544 | 3.229544 | 0 |
| 1729900620 | 3.229544 | -0.02 | -0.49 | 3.246085 | 3.2472895 | 3.2263065 | 0 |
| 1729814220 | 3.24547 | 0.01 | 0.35 | 3.234243 | 3.2496299 | 3.2310035 | 0 |
| 1729727820 | 3.2342145 | -0.01 | -0.44 | 3.248284 | 3.2496895 | 3.229977 | 0 |
| 1729641420 | 3.2483745 | 0.01 | 0.18 | 3.242463 | 3.256125 | 3.24175 | 0 |
| 1729555020 | 3.2424905 | -0.01 | -0.44 | 3.2574055 | 3.258305 | 3.239391 | 0 |
| 1729468620 | 3.256866 | 0 | 0.03 | 3.2513095 | 3.2585905 | 3.2443935 | 0 |
| 1729382220 | 3.255778 | 0 | 0.00 | 3.255778 | 3.255778 | 3.255778 | 0 |
| 1729295820 | 3.255778 | 0.01 | 0.42 | 3.242627 | 3.264798 | 3.2447404 | 0 |
| 1729209420 | 3.242108 | -0.01 | -0.29 | 3.2515204 | 3.254064 | 3.235866 | 0 |
| 1729123020 | 3.2514625 | -0.03 | -1.01 | 3.283564 | 3.290156 | 3.2476115 | 0 |
| 1729036620 | 3.284544 | -0 | -0.09 | 3.287682 | 3.3089745 | 3.2753855 | 0 |
| 1728950220 | 3.2875005 | -0.01 | -0.30 | 3.297281 | 3.303831 | 3.2815455 | 0 |
| 1728863820 | 3.2974075 | -0.01 | -0.25 | 3.3042325 | 3.313903 | 3.2968295 | 0 |
| 1728777420 | 3.305551 | 0 | 0.00 | 3.305551 | 3.305551 | 3.305551 | 0 |
| 1728691020 | 3.305551 | 0.01 | 0.23 | 3.298298 | 3.314333 | 3.292542 | 0 |
| 1728604620 | 3.297965 | 0 | 0.06 | 3.2963835 | 3.301571 | 3.279568 | 0 |
| 1728518220 | 3.2959744 | -0.02 | -0.65 | 3.3172175 | 3.318025 | 3.2904705 | 0 |
| 1728431820 | 3.317391 | 0.01 | 0.22 | 3.3094895 | 3.3202995 | 3.301264 | 0 |
| 1728345420 | 3.3099775 | 0.01 | 0.25 | 3.301476 | 3.311222 | 3.2998445 | 0 |
| 1728259020 | 3.301858 | -0 | -0.08 | 3.30157 | 3.3048745 | 3.3000345 | 0 |
| 1728172620 | 3.3046285 | 0 | 0.00 | 3.3046285 | 3.3046285 | 3.3046285 | 0 |
| 1728086220 | 3.3046285 | -0.02 | -0.57 | 3.3233315 | 3.3350225 | 3.2939335 | 0 |
| 1727999820 | 3.3234985 | -0.01 | -0.36 | 3.3351465 | 3.3365945 | 3.307275 | 0 |
| 1727913420 | 3.335609 | 0.01 | 0.26 | 3.326844 | 3.3436754 | 3.32446 | 0 |
| 1727827020 | 3.327076 | -0.04 | -1.20 | 3.3653715 | 3.371336 | 3.320713 | 0 |
| 1727740620 | 3.3673795 | -0.02 | -0.63 | 3.388793 | 3.392599 | 3.358508 | 0 |
| 1727654220 | 3.388769 | 0 | 0.11 | 3.385872 | 3.393224 | 3.3807715 | 0 |
| 1727567760 | 3.38505 | 0 | 0.00 | 3.38505 | 3.38505 | 3.38505 | 0 |
| 1727481360 | 3.38505 | 0.01 | 0.26 | 3.3761625 | 3.402193 | 3.3622695 | 0 |
| 1727395020 | 3.376311 | 0.02 | 0.63 | 3.3553995 | 3.383338 | 3.3563355 | 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
