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 | -0.48 | -26.9662921348 | 1.78 | 2.2 | 1.27 | 2480415 | 1.52521427 | CS |
| 4 | -1.36 | -51.1278195489 | 2.66 | 2.8435 | 1.27 | 746870 | 1.65730089 | CS |
| 12 | -4.55 | -77.7777777778 | 5.85 | 7.76 | 1.27 | 2569725 | 3.29566638 | CS |
| 26 | -6.925 | -84.1945288754 | 8.225 | 12.455 | 1.27 | 1280254 | 3.59577514 | CS |
| 52 | -58.7 | -97.8333333333 | 60 | 62.75 | 1.27 | 931693 | 6.2606922 | CS |
| 156 | -58.7 | -97.8333333333 | 60 | 62.75 | 1.27 | 931693 | 6.2606922 | CS |
| 260 | -58.7 | -97.8333333333 | 60 | 62.75 | 1.27 | 931693 | 6.2606922 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732232100 | 1.43 | 0.05 | 3.62 | 1.34 | 1.44 | 1.16 | 182501 |
| 1732145700 | 1.3799999 | -0.13 | -8.61 | 1.41 | 1.5 | 1.3604 | 237829 |
| 1732059300 | 1.51 | -0.07 | -4.43 | 1.65 | 1.67 | 1.31 | 11210940 |
| 1731972900 | 1.58 | -0.17 | -9.71 | 1.735 | 1.735 | 1.55 | 53878 |
| 1731713700 | 1.7499 | -0 | -0.01 | 1.781 | 1.8597 | 1.6299999 | 280705 |
| 1731627300 | 1.75 | 0.01 | 0.57 | 1.78 | 2.2 | 1.71 | 618724 |
| 1731540900 | 1.74 | -0.05 | -2.79 | 1.8177 | 1.88 | 1.72 | 75567 |
| 1731454500 | 1.79 | -0.19 | -9.60 | 1.9 | 1.9 | 1.705 | 104619 |
| 1731368100 | 1.98 | -0.04 | -1.98 | 1.99 | 2 | 1.81 | 121417 |
| 1731108900 | 2.02 | -0.06 | -2.88 | 2.13 | 2.2399 | 1.9 | 535271 |
| 1731022500 | 2.08 | -0.11 | -5.02 | 2.17 | 2.195 | 1.95 | 57012 |
| 1730936100 | 2.19 | -0.19 | -7.98 | 2.3469 | 2.3506999 | 2.11 | 169504 |
| 1730849700 | 2.38 | -0.01 | -0.42 | 2.43 | 2.8435 | 2.35 | 402820 |
| 1730763300 | 2.39 | -0.03 | -1.07 | 2.54 | 2.54 | 2.29 | 48288 |
| 1730500500 | 2.41592 | -0 | -0.17 | 2.49 | 2.5198999 | 2.35 | 36045 |
| 1730414100 | 2.42 | -0.31 | -11.19 | 2.6 | 2.6 | 2.37 | 86223 |
| 1730327700 | 2.725 | 0.27 | 10.77 | 2.55 | 2.83 | 2.4114 | 199513 |
| 1730241300 | 2.46 | -0.07 | -2.77 | 2.5411 | 2.5411 | 2.4 | 35414 |
| 1730154900 | 2.5299999 | -0.09 | -3.44 | 2.6 | 2.68 | 2.43 | 229919 |
| 1729895700 | 2.62 | 0.05 | 1.95 | 2.58 | 2.7338 | 2.2599999 | 254960 |
| 1729809300 | 2.57 | -0.18 | -6.55 | 2.66 | 2.7528 | 2.47 | 178753 |
| 1729722900 | 2.75 | 0.25 | 10.00 | 2.4955 | 2.9 | 2.3 | 397068 |
| 1729636500 | 2.5 | -0.07 | -2.73 | 2.56 | 2.61 | 2.43 | 73831 |
| 1729550100 | 2.5701 | -0.04 | -1.53 | 2.6 | 2.77 | 2.48 | 175352 |
| 1729290900 | 2.61 | -0.02 | -0.76 | 2.5099999 | 2.8028 | 2.47 | 320714 |
| 1729204500 | 2.63 | 0.25 | 10.50 | 2.54 | 3.09 | 2.4201 | 912714 |
| 1729118100 | 2.38 | -0.15 | -5.93 | 2.47 | 2.5299999 | 2.1401 | 472590 |
| 1729031700 | 2.5299999 | 0.1 | 4.12 | 2.54 | 2.9527 | 2.31 | 368333 |
| 1728945300 | 2.43 | -0.21 | -7.95 | 2.6 | 2.6 | 2.2998 | 442240 |
| 1728686100 | 2.64 | 0.47 | 21.80 | 2.29 | 3.19 | 2.29 | 1194670 |
| 1728599700 | 2.1675 | -0.53 | -19.57 | 2.425 | 2.642475 | 2.1675 | 152616 |
| 1728513300 | 2.695 | -0.91 | -25.19 | 2.7275 | 2.7275 | 2.1999999 | 502292 |
| 1728426900 | 3.6025 | -0.15 | -3.87 | 7.75 | 7.76 | 3.6025 | 4511556 |
| 1728340500 | 3.7475 | -0 | -0.07 | 3.725 | 3.7475 | 3.6675 | 2108 |
| 1728081300 | 3.75 | -0.25 | -6.25 | 3.8725 | 3.8725 | 3.55 | 7002 |
| 1727994900 | 4 | -0.08 | -1.84 | 4.025 | 4.125 | 3.875 | 5854 |
| 1727908500 | 4.075 | -0.18 | -4.12 | 4.4624999 | 4.4624999 | 4.025 | 2437 |
| 1727822100 | 4.25 | 0 | 0.00 | 4.475 | 4.475 | 4.055 | 2752 |
| 1727735520 | 4.25 | 0.26 | 6.45 | 4.055 | 4.924975 | 4.055 | 14384 |
| 1727476500 | 3.9925 | -0.08 | -2.02 | 4 | 4.1875 | 3.8025 | 1941 |
| 1727390100 | 4.075 | 0.03 | 0.68 | 3.9 | 4.1125 | 3.835 | 2323 |
| 1727303700 | 4.0474999 | 0.1 | 2.66 | 4.0925 | 4.099975 | 3.8025 | 1436 |
| 1727217300 | 3.9425 | 0.05 | 1.35 | 3.925 | 4.175 | 3.885 | 3132 |
| 1727130900 | 3.89 | -0.37 | -8.74 | 4.25 | 4.25 | 3.7875 | 5831 |
| 1726871700 | 4.2625 | -0.19 | -4.21 | 4.725 | 4.96 | 4.2625 | 5273 |
| 1726785300 | 4.45 | -0.08 | -1.77 | 4.5775 | 4.9875 | 4.4325 | 1955 |
| 1726698900 | 4.53 | -0.1 | -2.05 | 4.8475 | 4.85 | 4.53 | 2461 |
| 1726612500 | 4.625 | -0.05 | -1.07 | 4.6925 | 5 | 4.545 | 1885 |
| 1726526100 | 4.675 | -0.11 | -2.20 | 4.95 | 5.1025 | 4.6449999 | 2648 |
| 1726266900 | 4.78 | 0 | 0.10 | 4.9875 | 5.25 | 4.775 | 2842 |
| 1726180500 | 4.775 | 0.03 | 0.58 | 4.934975 | 5 | 4.7524999 | 1094 |
| 1726094100 | 4.7475 | -0.17 | -3.51 | 4.8075 | 5.0225 | 4.7 | 6995 |
| 1726007700 | 4.92 | -0.16 | -3.05 | 4.9 | 4.995 | 4.875 | 1976 |
| 1725921300 | 5.075 | 0.05 | 1.00 | 5.0599999 | 5.18 | 4.7925 | 1206 |
| 1725662100 | 5.025 | -0.2 | -3.83 | 5.2475 | 5.25 | 4.875 | 1287 |
| 1725575700 | 5.225 | 0.01 | 0.29 | 5.21 | 5.225 | 4.7825 | 4953 |
| 1725489300 | 5.21 | -0.18 | -3.34 | 5.39 | 5.39 | 5.075 | 3199 |
| 1725402900 | 5.39 | -0.25 | -4.43 | 5.7 | 5.8225 | 5.24 | 4399 |
| 1725057300 | 5.64 | -0.3 | -5.09 | 5.965 | 6.18 | 5.62 | 2362 |
| 1724970900 | 5.9425 | -0.06 | -0.96 | 5.85 | 6.5 | 5.5925 | 32541 |
| 1724884500 | 6 | -0.25 | -4.00 | 6.0699999 | 6.4975 | 5.483725 | 36977 |
| 1724798100 | 6.25 | 0.25 | 4.17 | 5.82 | 6.6525 | 5.755 | 12675 |
| 1724711700 | 6 | 0.25 | 4.30 | 5.835 | 6.235 | 5.5075 | 15221 |
| 1724452500 | 5.7525 | -0.2 | -3.32 | 6.525 | 10.105 | 5.4375 | 147134 |
| 1724366100 | 5.9499999 | 0.26 | 4.62 | 5.55 | 6.579975 | 5.55 | 3005 |
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
