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 | 0.3202 | 30.4952380952 | 1.05 | 1.99 | 1 | 5149259 | 1.47191308 | CS |
| 4 | 0.2002 | 17.1111111111 | 1.17 | 1.99 | 0.9405 | 3681451 | 1.20562777 | CS |
| 12 | -0.0698 | -4.84722222222 | 1.44 | 1.99 | 0.9 | 1462770 | 1.18566125 | CS |
| 26 | -4.7798 | -77.7203252033 | 6.15 | 6.9 | 0.9 | 1437454 | 2.81425388 | CS |
| 52 | -265.0298 | -99.4856606607 | 266.4 | 288 | 0.9 | 2965305 | 18.97600457 | CS |
| 156 | 153088.649614 | -100.000895045 | -153087.279414 | 92640 | -149068.263493 | 1947820 | 1500.61687801 | CS |
| 260 | 250335.159614 | -100.000547349 | -250333.789414 | 92640 | -167332.373652 | 1881895 | 1324.54040469 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738193700 | 1.41 | -0.03 | -2.08 | 1.37 | 1.43 | 1.256 | 994938 |
| 1738107300 | 1.44 | -0.1 | -6.49 | 1.55 | 1.67 | 1.42 | 2194766 |
| 1738020900 | 1.54 | 0.18 | 13.24 | 1.3899999 | 1.99 | 1.35 | 12499586 |
| 1737761700 | 1.36 | 0.35 | 34.65 | 1.32 | 1.54 | 1.2 | 5558600 |
| 1737675300 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737588900 | 1.01 | -0.05 | -4.72 | 1.05 | 1.05 | 1 | 344083 |
| 1737502500 | 1.06 | 0.01 | 0.95 | 1.0365 | 1.06 | 1.0149999 | 502783 |
| 1737156900 | 1.05 | 0.02 | 1.94 | 1.06 | 1.07 | 1 | 489372 |
| 1737070500 | 1.03 | 0.04 | 4.02 | 1.02 | 1.06 | 0.975 | 619617 |
| 1736984100 | 0.9902 | -0.0198 | -1.96 | 1.02 | 1.04 | 0.961 | 876622 |
| 1736897700 | 1.01 | -0.06 | -5.61 | 1.05 | 1.07 | 1 | 724121 |
| 1736811300 | 1.07 | 0.03 | 2.88 | 1.02 | 1.1299999 | 1 | 1653281 |
| 1736552100 | 1.04 | -0.03 | -2.80 | 1.05 | 1.18 | 1 | 3086320 |
| 1736379300 | 1.07 | 0.06 | 5.94 | 1.0099 | 1.72 | 0.9405 | 26560000 |
| 1736292900 | 1.01 | -0.01 | -0.98 | 1.0427 | 1.065 | 0.99 | 849366 |
| 1736206500 | 1.02 | -0.04 | -3.77 | 1.05 | 1.05 | 0.9946 | 659534 |
| 1735947300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.1 | 0.988 | 1023654 |
| 1735860900 | 1.11 | -0.06 | -5.13 | 1.17 | 1.17 | 1.06 | 1261510 |
| 1735688100 | 1.17 | 0.05 | 4.46 | 1.23 | 1.35 | 1.06 | 4778309 |
| 1735601700 | 1.12 | 0.04 | 3.70 | 1.06 | 1.16 | 1.02 | 730966 |
| 1735342500 | 1.08 | 0 | 0.00 | 1.0709 | 1.1279999 | 0.99 | 851341 |
| 1735256100 | 1.08 | 0.07 | 6.40 | 1 | 1.12 | 0.99 | 902399 |
| 1735077840 | 1.0149999 | -0.03 | -2.40 | 1.06 | 1.06 | 0.9901 | 243825 |
| 1734996900 | 1.04 | 0.05 | 5.04 | 1.01 | 1.07 | 0.9501 | 580664 |
| 1734737700 | 0.9901 | -0.0399 | -3.87 | 0.99 | 1.02 | 0.91 | 528575 |
| 1734651300 | 1.03 | 0.06 | 6.17 | 1 | 1.34 | 0.96 | 3763453 |
| 1734564900 | 0.9701 | -0.1299 | -11.81 | 1.1 | 1.11 | 0.9606 | 503271 |
| 1734478500 | 1.1 | 0.15 | 15.18 | 0.9501 | 1.12 | 0.905 | 539686 |
| 1734392100 | 0.955 | -0.065 | -6.37 | 1.04 | 1.04 | 0.9 | 231917 |
| 1734132900 | 1.02 | -0.01 | -0.97 | 1.03 | 1.05 | 1 | 117085 |
| 1734046500 | 1.03 | -0.02 | -1.90 | 1.0409 | 1.05 | 1.02 | 94488 |
| 1733960100 | 1.05 | 0.03 | 2.94 | 1.0399 | 1.0628 | 1 | 271472 |
| 1733873700 | 1.02 | -0.07 | -6.42 | 1.08 | 1.09 | 1 | 369863 |
| 1733787300 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1399999 | 1.07 | 423751 |
| 1733528100 | 1.1 | 0.02 | 1.85 | 1.12 | 1.12 | 1.05 | 133010 |
| 1733441700 | 1.08 | -0.03 | -2.26 | 1.1 | 1.11 | 1.06 | 128625 |
| 1733355300 | 1.105 | 0.04 | 4.25 | 1.04 | 1.1099 | 1.03 | 191519 |
| 1733268900 | 1.06 | -0.02 | -1.85 | 1.093 | 1.1 | 1.04 | 212912 |
| 1733182500 | 1.08 | -0.02 | -1.82 | 1.12 | 1.1399999 | 1.052 | 288977 |
| 1732917840 | 1.1 | -0.01 | -0.90 | 1.1399999 | 1.1399999 | 1.09 | 119198 |
| 1732750500 | 1.11 | -0.13 | -10.48 | 1.2 | 1.26 | 1.1 | 423324 |
| 1732664100 | 1.24 | -0.04 | -3.13 | 1.27 | 1.29 | 1.21 | 140054 |
| 1732577700 | 1.28 | 0.01 | 0.79 | 1.28 | 1.29 | 1.24 | 144739 |
| 1732318500 | 1.27 | 0.01 | 0.79 | 1.277 | 1.28 | 1.225 | 74255 |
| 1732232100 | 1.26 | 0.07 | 5.88 | 1.22 | 1.28 | 1.2 | 152071 |
| 1732145700 | 1.19 | -0.06 | -4.80 | 1.2199 | 1.28 | 1.16 | 403474 |
| 1732059300 | 1.25 | 0.04 | 3.31 | 1.19 | 1.26 | 1.18 | 276129 |
| 1731972900 | 1.21 | -0.11 | -8.33 | 1.33 | 1.3399 | 1.15 | 593214 |
| 1731713700 | 1.32 | -0.09 | -6.38 | 1.375 | 1.4 | 1.27 | 365690 |
| 1731627300 | 1.41 | -0.04 | -2.76 | 1.45 | 1.45 | 1.35 | 333799 |
| 1731540900 | 1.45 | -0.01 | -0.68 | 1.45 | 1.48 | 1.3899999 | 172032 |
| 1731454500 | 1.46 | 0.08 | 5.80 | 1.41 | 1.53 | 1.41 | 338289 |
| 1731368100 | 1.3799999 | 0.03 | 2.22 | 1.3601 | 1.3899999 | 1.32 | 180250 |
| 1731108900 | 1.35 | -0.05 | -3.57 | 1.41 | 1.41 | 1.33 | 181356 |
| 1731022500 | 1.4 | -0.02 | -1.41 | 1.425 | 1.425 | 1.35 | 121543 |
| 1730936100 | 1.42 | -0.01 | -0.70 | 1.44 | 1.4482 | 1.3799999 | 180829 |
| 1730849700 | 1.43 | 0.02 | 1.42 | 1.43 | 1.4451 | 1.37 | 143754 |
| 1730763300 | 1.41 | 0.03 | 2.17 | 1.3899999 | 1.44 | 1.36 | 214825 |
| 1730500500 | 1.3799999 | -0.02 | -1.43 | 1.3799999 | 1.43 | 1.31 | 126157 |
| 1730414100 | 1.4 | -0.06 | -4.11 | 1.43 | 1.44 | 1.34 | 185088 |
| 1730327700 | 1.46 | -0.09 | -5.81 | 1.5499 | 1.5499 | 1.26 | 487153 |
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
