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 | 1.1066 | 125.266017659 | 0.8834 | 2.5 | 0.83 | 17889666 | 1.30900661 | CS |
| 4 | 1.04 | 109.473684211 | 0.95 | 2.5 | 0.83 | 5053043 | 1.2818083 | CS |
| 12 | 0.93 | 87.7358490566 | 1.06 | 2.5 | 0.73 | 1948977 | 1.22081431 | CS |
| 26 | 0.95 | 91.3461538462 | 1.04 | 2.5 | 0.73 | 1234209 | 1.16870381 | CS |
| 52 | -3.44 | -63.3517495396 | 5.43 | 5.55 | 0.73 | 929621 | 1.48042315 | CS |
| 156 | -7.01 | -77.8888888889 | 9 | 11.78 | 0.73 | 814436 | 1.96360583 | CS |
| 260 | -7.01 | -77.8888888889 | 9 | 11.78 | 0.73 | 814436 | 1.96360583 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734996900 | 1.78 | 0.64 | 56.14 | 1.57 | 1.83 | 1.31 | 38380441 |
| 1734737700 | 1.1399999 | 0.03 | 2.70 | 1.06 | 1.26 | 1.0149999 | 6874615 |
| 1734651300 | 1.11 | 0.23 | 26.14 | 0.95 | 1.19 | 0.905 | 7245147 |
| 1734564900 | 0.88 | 0.02 | 2.33 | 1.17 | 1.24 | 0.88 | 35357849 |
| 1734478500 | 0.86 | 0.0027 | 0.31 | 0.880799 | 0.918 | 0.83 | 513152 |
| 1734392100 | 0.8573 | -0.0894 | -9.44 | 0.9331 | 1.08 | 0.8573 | 1431865 |
| 1734132900 | 0.9467 | -0.0298 | -3.05 | 0.96 | 0.98 | 0.93 | 234475 |
| 1734046500 | 0.9765 | -0.0235 | -2.35 | 0.995 | 0.995 | 0.923 | 391905 |
| 1733960100 | 1 | 0.07 | 7.53 | 0.935 | 1 | 0.9105 | 634952 |
| 1733873700 | 0.93 | 0.0221 | 2.43 | 0.89 | 0.94 | 0.88 | 316778 |
| 1733787300 | 0.9079 | 0.0199 | 2.24 | 0.8883 | 0.93 | 0.8501 | 491668 |
| 1733528100 | 0.888 | -0.002 | -0.22 | 0.88995 | 0.899 | 0.86 | 244242 |
| 1733441700 | 0.89 | -0.0242 | -2.65 | 0.898 | 0.9178 | 0.85 | 517759 |
| 1733355300 | 0.9142 | -0.0103 | -1.11 | 0.9245 | 0.94 | 0.88 | 214887 |
| 1733268900 | 0.9245 | 0.082 | 9.73 | 0.8805 | 0.9488 | 0.83 | 547574 |
| 1733182500 | 0.8425 | -0.0907 | -9.72 | 0.9203 | 0.935 | 0.84 | 572660 |
| 1732917840 | 0.9332 | -0.0213 | -2.23 | 0.954 | 0.98 | 0.908525 | 311155 |
| 1732750500 | 0.9545 | 0.0078 | 0.82 | 0.94 | 0.98 | 0.9 | 248094 |
| 1732664100 | 0.9467 | 0.0015 | 0.16 | 0.97 | 0.99 | 0.92 | 262518 |
| 1732577700 | 0.9452 | 0.0553 | 6.21 | 0.9002 | 1.04 | 0.9 | 995838 |
| 1732318500 | 0.8899 | 0.1299 | 17.09 | 0.77 | 0.922 | 0.7601 | 1288966 |
| 1732232100 | 0.76 | -0.0097 | -1.26 | 0.7675 | 0.77 | 0.73 | 837957 |
| 1732145700 | 0.7697 | -0.0302 | -3.78 | 0.79 | 0.805 | 0.748 | 618703 |
| 1732059300 | 0.7999 | -0.0001 | -0.01 | 0.8199999 | 0.85 | 0.77 | 846709 |
| 1731972900 | 0.8 | -0.05 | -5.88 | 0.86 | 0.9199 | 0.8 | 618337 |
| 1731713700 | 0.85 | -0.1119 | -11.63 | 0.9155 | 0.9232 | 0.78 | 1660820 |
| 1731627300 | 0.9619 | -0.0224 | -2.28 | 0.9902 | 1 | 0.95 | 383767 |
| 1731540900 | 0.9843 | 0.018 | 1.86 | 0.9663 | 0.9989 | 0.95 | 377855 |
| 1731454500 | 0.9663 | 0.0128 | 1.34 | 0.9689 | 0.9799 | 0.9311 | 306378 |
| 1731368100 | 0.9535 | -0.04 | -4.03 | 1.0049999 | 1.01 | 0.94 | 584231 |
| 1731108900 | 0.9935 | 0.0085 | 0.86 | 1 | 1 | 0.98 | 306630 |
| 1731022500 | 0.985 | -0.0052 | -0.53 | 0.99 | 1.01 | 0.9803 | 349335 |
| 1730936100 | 0.9902 | -0.0198 | -1.96 | 0.99 | 1.01 | 0.9801 | 342305 |
| 1730849700 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 249790 |
| 1730763300 | 1 | 0.0067 | 0.67 | 0.99 | 1.02 | 0.9801 | 505359 |
| 1730500500 | 0.9933 | -0.0034 | -0.34 | 0.9966 | 1.01 | 0.99 | 210449 |
| 1730414100 | 0.9967 | -0.0033 | -0.33 | 1 | 1.002 | 0.96 | 346530 |
| 1730327700 | 1 | 0 | 0.00 | 1 | 1.01 | 1 | 222335 |
| 1730241300 | 1 | 0.002 | 0.20 | 1.0049999 | 1.02 | 0.995 | 320456 |
| 1730154900 | 0.998 | -0.002 | -0.20 | 0.9999 | 1.02 | 0.99 | 324267 |
| 1729895700 | 1 | -0.01 | -0.99 | 0.9947 | 1.02 | 0.9906 | 419894 |
| 1729809300 | 1.01 | 0.01 | 1.23 | 1 | 1.02 | 0.99 | 220417 |
| 1729722900 | 0.9977 | -0.0123 | -1.22 | 1.01 | 1.02 | 0.99 | 175404 |
| 1729636500 | 1.01 | 0 | 0.00 | 1.02 | 1.03 | 0.9868 | 310205 |
| 1729550100 | 1.01 | 0.01 | 1.20 | 0.981 | 1.03 | 0.981 | 387387 |
| 1729290900 | 0.998 | -0.032 | -3.11 | 1.05 | 1.05 | 0.99 | 528245 |
| 1729204500 | 1.03 | -0.01 | -0.96 | 1.05 | 1.05 | 1 | 350444 |
| 1729118100 | 1.04 | 0.05 | 4.53 | 1 | 1.04 | 0.9701 | 401074 |
| 1729031700 | 0.9949 | -0.0051 | -0.51 | 1 | 1.0025 | 0.98091 | 275161 |
| 1728945300 | 1 | -0.01 | -0.99 | 1.02 | 1.02 | 0.99 | 146866 |
| 1728686100 | 1.01 | 0.01 | 1.00 | 1.0024 | 1.03 | 0.9701 | 423861 |
| 1728599700 | 1 | 0.01 | 1.01 | 1 | 1.02 | 0.9901 | 321922 |
| 1728513300 | 0.99 | -0.06 | -5.71 | 1.04 | 1.04 | 0.98 | 383739 |
| 1728426900 | 1.05 | -0.01 | -0.94 | 1.06 | 1.06 | 1 | 211772 |
| 1728340500 | 1.06 | 0.03 | 2.91 | 1.05 | 1.11 | 1 | 741434 |
| 1728081300 | 1.03 | 0.05 | 4.90 | 1 | 1.04 | 0.9724 | 631312 |
| 1727994900 | 0.9819 | -0.0481 | -4.67 | 1.01 | 1.08 | 0.97 | 461501 |
| 1727908500 | 1.03 | 0.03 | 3.49 | 1.01 | 1.03 | 0.9744 | 237259 |
| 1727822100 | 0.9953 | -0.0747 | -6.98 | 1.06 | 1.06 | 0.9083 | 560540 |
| 1727735520 | 1.07 | 0.09 | 9.15 | 0.98 | 1.09 | 0.95 | 1323407 |
| 1727476500 | 0.9803 | 0.0403 | 4.29 | 0.93 | 1.01 | 0.8721 | 804093 |
| 1727390100 | 0.94 | 0.13 | 16.05 | 0.81 | 0.975 | 0.81 | 1397979 |
| 1727303700 | 0.81 | -0.0601 | -6.91 | 0.875 | 0.88 | 0.8 | 1580088 |
| 1727217300 | 0.8701 | -0.0201 | -2.26 | 0.8675 | 0.9 | 0.85 | 1526799 |
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
