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 | -0.074 | -9.31989924433 | 0.794 | 0.7942 | 0.7 | 63678 | 0.74755648 | CS |
| 4 | -0.05 | -6.49350649351 | 0.77 | 1.3 | 0.7 | 2390076 | 0.91471414 | CS |
| 12 | -0.38 | -34.5454545455 | 1.1 | 1.3 | 0.7 | 918914 | 0.91684574 | CS |
| 26 | -0.29 | -28.7128712871 | 1.01 | 1.3 | 0.7 | 498669 | 0.94851476 | CS |
| 52 | -1.31 | -64.5320197044 | 2.03 | 3.1 | 0.7 | 1632430 | 1.7020984 | CS |
| 156 | -44.78 | -98.4175824176 | 45.5 | 56.625 | 0.7 | 1239503 | 5.24102335 | CS |
| 260 | -33.53 | -97.897810219 | 34.25 | 127 | 0.7 | 1059762 | 22.8999904 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.72 | -0.0299 | -3.99 | 0.73 | 0.7514999 | 0.71 | 51199 |
| 1741390500 | 0.7499 | -0.0001 | -0.01 | 0.7285 | 0.7897999 | 0.7 | 70092 |
| 1741304100 | 0.75 | -0.02 | -2.60 | 0.75 | 0.77 | 0.722 | 43555 |
| 1741217700 | 0.77 | 0.0199 | 2.65 | 0.75 | 0.7784 | 0.722 | 37224 |
| 1741131300 | 0.7501 | 0.0191 | 2.61 | 0.73 | 0.7942 | 0.701 | 111650 |
| 1741044900 | 0.731 | -0.054 | -6.88 | 0.748 | 0.7895 | 0.7302999 | 112543 |
| 1740785700 | 0.785 | 0.015 | 1.95 | 0.76 | 0.8 | 0.75 | 98128 |
| 1740699300 | 0.77 | -0.0644 | -7.72 | 0.8199999 | 0.8236 | 0.77 | 237043 |
| 1740612900 | 0.8344 | -0.0885 | -9.59 | 0.8199999 | 0.894 | 0.8 | 775123 |
| 1740526500 | 0.9229 | 0.1579 | 20.64 | 1.0401 | 1.3 | 0.81 | 41752888 |
| 1740440100 | 0.765 | -0.021 | -2.67 | 0.772647 | 0.772647 | 0.729 | 73579 |
| 1740180900 | 0.786 | 0.017 | 2.21 | 0.765 | 0.79 | 0.761 | 40433 |
| 1740094500 | 0.769 | -0.0466 | -5.71 | 0.7825 | 0.7989 | 0.755 | 91278 |
| 1740008100 | 0.8156 | 0.0254 | 3.21 | 0.81 | 0.85 | 0.77 | 585007 |
| 1739921700 | 0.7902 | 0.049 | 6.61 | 0.78 | 0.8 | 0.7615 | 63192 |
| 1739576100 | 0.7412 | -0.0468 | -5.94 | 0.768 | 0.775251 | 0.7183 | 75242 |
| 1739489700 | 0.788 | 0.0114 | 1.47 | 0.7782 | 0.7999 | 0.75 | 92719 |
| 1739403300 | 0.7766 | -0.0018 | -0.23 | 0.77175 | 0.79 | 0.74 | 209157 |
| 1739316900 | 0.7784 | -0.0001 | -0.01 | 0.77 | 0.7785 | 0.73 | 46971 |
| 1739230500 | 0.7785 | 0.005899 | 0.76 | 0.8 | 0.8 | 0.755 | 41495 |
| 1738971300 | 0.772601 | -0.017399 | -2.20 | 0.775 | 0.806369 | 0.77 | 39235 |
| 1738884900 | 0.79 | -0.0283 | -3.46 | 0.8097 | 0.81 | 0.77 | 40417 |
| 1738798500 | 0.8183 | 0.0384 | 4.92 | 0.7675999 | 0.8183 | 0.765 | 82849 |
| 1738712100 | 0.7799 | -0.0491 | -5.92 | 0.805 | 0.8199999 | 0.7622 | 117181 |
| 1738625700 | 0.829 | -0.001 | -0.12 | 0.8398 | 0.8399 | 0.802 | 47023 |
| 1738366500 | 0.83 | 0 | 0.00 | 0.81 | 0.84 | 0.805 | 79190 |
| 1738280100 | 0.83 | -0.029 | -3.38 | 0.86 | 0.872624 | 0.793965 | 129022 |
| 1738193700 | 0.859 | 0.029 | 3.49 | 0.861 | 0.9498 | 0.8 | 815811 |
| 1738107300 | 0.83 | -0.1203 | -12.66 | 0.95 | 0.95 | 0.7151 | 629163 |
| 1738020900 | 0.9503 | -0.0278 | -2.84 | 0.96 | 0.9781 | 0.92 | 51772 |
| 1737761700 | 0.9781 | 0.0141 | 1.46 | 1 | 1.0099 | 0.96 | 116360 |
| 1737675300 | 0.964 | 0 | 0.00 | 0.964 | 0.964 | 0.964 | 0 |
| 1737588900 | 0.964 | -0.0085 | -0.87 | 0.973 | 1.02 | 0.95 | 60091 |
| 1737502500 | 0.9725 | 0.0125 | 1.30 | 1.02 | 1.02 | 0.9617 | 93104 |
| 1737156900 | 0.96 | -0.08 | -7.69 | 1.02 | 1.025 | 0.96 | 100888 |
| 1737070500 | 1.04 | 0.02 | 1.96 | 1.01 | 1.0583 | 1 | 54364 |
| 1736984100 | 1.02 | 0 | 0.00 | 1.03 | 1.03 | 0.9926 | 62907 |
| 1736897700 | 1.02 | 0.01 | 0.99 | 1.01 | 1.04 | 1.01 | 21095 |
| 1736811300 | 1.01 | -0.01 | -0.98 | 0.99 | 1.04 | 0.99 | 42330 |
| 1736552100 | 1.02 | 0 | 0.00 | 1.035 | 1.035 | 0.9911 | 90803 |
| 1736379300 | 1.02 | -0.05 | -4.67 | 1.07 | 1.0749 | 1.02 | 53446 |
| 1736292900 | 1.07 | -0.01 | -0.82 | 1.05 | 1.1 | 1.03 | 83139 |
| 1736206500 | 1.0788 | -0.01 | -1.03 | 1.08 | 1.1 | 1.06 | 72148 |
| 1735947300 | 1.09 | 0.03 | 2.78 | 1.08 | 1.1 | 1.05 | 74872 |
| 1735860900 | 1.0605 | 0.05 | 5.00 | 1.01 | 1.1299999 | 1.01 | 92923 |
| 1735688100 | 1.01 | -0.02 | -1.94 | 1.02 | 1.04 | 0.97 | 132246 |
| 1735601700 | 1.03 | 0.01 | 0.98 | 1.03 | 1.0759 | 1.01 | 156679 |
| 1735342500 | 1.02 | -0.03 | -2.86 | 1.0501 | 1.06 | 1.0059 | 113645 |
| 1735256100 | 1.05 | 0 | 0.00 | 1.04 | 1.07 | 1.02 | 59577 |
| 1735077840 | 1.05 | 0.02 | 1.94 | 1.04 | 1.05 | 1.01 | 62597 |
| 1734996900 | 1.03 | -0.04 | -3.74 | 1.0667 | 1.0689 | 1.01 | 61842 |
| 1734737700 | 1.07 | 0.02 | 1.90 | 1.032 | 1.07 | 1 | 128041 |
| 1734651300 | 1.05 | -0.06 | -5.41 | 1.1065 | 1.11 | 1.05 | 108316 |
| 1734564900 | 1.11 | -0.02 | -1.77 | 1.11 | 1.16 | 1.089 | 106693 |
| 1734478500 | 1.1299999 | 0.03 | 3.20 | 1.1 | 1.1299999 | 1.07 | 144438 |
| 1734392100 | 1.095 | 0 | 0.46 | 1.1 | 1.1076 | 1.07 | 67681 |
| 1734132900 | 1.09 | 0 | 0.00 | 1.08 | 1.09 | 1.0606 | 37092 |
| 1734046500 | 1.09 | -0.01 | -0.91 | 1.11 | 1.11 | 1.05 | 126504 |
| 1733960100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.07 | 198243 |
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
