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 | -0.0008 | -0.0503144654088 | 1.59 | 1.59 | 1.41 | 648300 | 1.49324897 | CS |
| 4 | -0.2008 | -11.217877095 | 1.79 | 1.87 | 1.41 | 534080 | 1.64236012 | CS |
| 12 | 0.1592 | 11.1328671329 | 1.43 | 1.89 | 1.38 | 671301 | 1.58056079 | CS |
| 26 | 0.0992 | 6.65771812081 | 1.49 | 2.05 | 1.18 | 688800 | 1.53341483 | CS |
| 52 | -0.3708 | -18.9183673469 | 1.96 | 2.4 | 1.18 | 592386 | 1.64724716 | CS |
| 156 | -4.0358 | -71.7475555556 | 5.625 | 7.37 | 1.18 | 1153712 | 3.50013926 | CS |
| 260 | -5.3508 | -77.1008645533 | 6.94 | 8.34 | 1.18 | 1501690 | 4.43941419 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.58 | 0.07 | 4.29 | 1.53 | 1.5899 | 1.48 | 791028 |
| 1739489700 | 1.5149999 | 0 | 0.33 | 1.52 | 1.585 | 1.46 | 959297 |
| 1739403300 | 1.51 | 0.07 | 4.86 | 1.43 | 1.52 | 1.41 | 450133 |
| 1739316900 | 1.44 | -0.06 | -4.00 | 1.5 | 1.5149999 | 1.44 | 576309 |
| 1739230500 | 1.5 | 0.01 | 0.67 | 1.52 | 1.56 | 1.47 | 636188 |
| 1738971300 | 1.49 | -0.08 | -5.10 | 1.59 | 1.59 | 1.49 | 619571 |
| 1738884900 | 1.57 | -0.01 | -0.63 | 1.58 | 1.59 | 1.555 | 206678 |
| 1738798500 | 1.58 | 0.01 | 0.32 | 1.57 | 1.61 | 1.57 | 230205 |
| 1738712100 | 1.575 | 0 | 0.32 | 1.57 | 1.6399999 | 1.57 | 277264 |
| 1738625700 | 1.57 | -0.06 | -3.68 | 1.62 | 1.62 | 1.56 | 254602 |
| 1738366500 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.66 | 1.61 | 232958 |
| 1738280100 | 1.65 | 0.01 | 0.61 | 1.6299999 | 1.69 | 1.61 | 275552 |
| 1738193700 | 1.6399999 | 0 | 0.00 | 1.6399999 | 1.68 | 1.605 | 407264 |
| 1738107300 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.76 | 1.62 | 348392 |
| 1738020900 | 1.71 | 0.04 | 2.40 | 1.6399999 | 1.77 | 1.61 | 1004166 |
| 1737761700 | 1.67 | -0.07 | -4.02 | 1.69 | 1.7 | 1.6299999 | 409701 |
| 1737675300 | 1.74 | 0 | 0.00 | 1.74 | 1.74 | 1.74 | 0 |
| 1737588900 | 1.74 | -0.07 | -3.87 | 1.78 | 1.82 | 1.74 | 468050 |
| 1737502500 | 1.81 | -0.04 | -2.16 | 1.87 | 1.87 | 1.75 | 1032520 |
| 1737156900 | 1.85 | 0.04 | 2.21 | 1.79 | 1.85 | 1.75 | 1224591 |
| 1737070500 | 1.81 | 0.16 | 9.70 | 1.66 | 1.8387 | 1.6402 | 1493256 |
| 1736984100 | 1.65 | 0.04 | 2.48 | 1.62 | 1.68 | 1.6 | 983341 |
| 1736897700 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.675 | 1.58 | 543654 |
| 1736811300 | 1.6299999 | -0.04 | -2.40 | 1.68 | 1.685 | 1.5713 | 690118 |
| 1736552100 | 1.67 | 0 | 0.00 | 1.6299999 | 1.71 | 1.595 | 798707 |
| 1736379300 | 1.67 | -0.07 | -4.02 | 1.76 | 1.76 | 1.6399999 | 723691 |
| 1736292900 | 1.74 | -0.09 | -4.92 | 1.92 | 1.8581 | 1.725 | 594899 |
| 1736206500 | 1.83 | 0.08 | 4.57 | 1.75 | 1.89 | 1.75 | 799596 |
| 1735947300 | 1.75 | 0.06 | 3.55 | 1.69 | 1.75 | 1.6399999 | 438783 |
| 1735860900 | 1.69 | 0.13 | 8.33 | 1.6 | 1.73 | 1.58 | 684657 |
| 1735688100 | 1.56 | 0.03 | 1.96 | 1.6399999 | 1.67 | 1.56 | 1489797 |
| 1735601700 | 1.53 | -0.15 | -8.93 | 1.67 | 1.67 | 1.53 | 576805 |
| 1735342500 | 1.68 | 0.02 | 1.20 | 1.69 | 1.695 | 1.61 | 383438 |
| 1735256100 | 1.66 | 0.03 | 1.84 | 1.6299999 | 1.7 | 1.61 | 367439 |
| 1735077840 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.72 | 1.61 | 497350 |
| 1734996900 | 1.6399999 | 0.16 | 10.81 | 1.49 | 1.67 | 1.48 | 1250026 |
| 1734737700 | 1.48 | -0.05 | -3.27 | 1.52 | 1.58 | 1.45 | 1591382 |
| 1734651300 | 1.53 | 0.08 | 5.52 | 1.48 | 1.55 | 1.45 | 952848 |
| 1734564900 | 1.45 | -0.02 | -1.36 | 1.46 | 1.52 | 1.44 | 649279 |
| 1734478500 | 1.47 | 0.04 | 2.80 | 1.42 | 1.48 | 1.4 | 1051104 |
| 1734392100 | 1.43 | -0.03 | -2.05 | 1.45 | 1.49 | 1.42 | 506531 |
| 1734132900 | 1.46 | -0.02 | -1.35 | 1.48 | 1.5 | 1.44 | 417083 |
| 1734046500 | 1.48 | -0.01 | -0.67 | 1.48 | 1.5 | 1.45 | 459346 |
| 1733960100 | 1.49 | -0.01 | -0.67 | 1.51 | 1.52 | 1.4501 | 492897 |
| 1733873700 | 1.5 | 0.01 | 0.67 | 1.49 | 1.53 | 1.45 | 446540 |
| 1733787300 | 1.49 | -0.01 | -0.67 | 1.48 | 1.62 | 1.4714 | 995500 |
| 1733528100 | 1.5 | 0.03 | 2.04 | 1.47 | 1.5 | 1.44 | 444113 |
| 1733441700 | 1.47 | 0.02 | 1.38 | 1.45 | 1.48 | 1.42 | 567523 |
| 1733355300 | 1.45 | 0.01 | 0.69 | 1.44 | 1.46 | 1.4 | 693271 |
| 1733268900 | 1.44 | -0.02 | -1.37 | 1.43 | 1.45 | 1.41 | 896177 |
| 1733182500 | 1.46 | 0.01 | 0.69 | 1.43 | 1.47 | 1.415 | 489206 |
| 1732917840 | 1.45 | -0.03 | -2.03 | 1.47 | 1.51 | 1.44 | 465596 |
| 1732750500 | 1.48 | 0.07 | 4.96 | 1.3899999 | 1.49 | 1.3899999 | 1598026 |
| 1732664100 | 1.41 | 0.01 | 0.71 | 1.3899999 | 1.42 | 1.3899999 | 449894 |
| 1732577700 | 1.4 | -0.02 | -1.06 | 1.41 | 1.44 | 1.3799999 | 934623 |
| 1732318500 | 1.415 | -0.01 | -0.35 | 1.43 | 1.45 | 1.4 | 445810 |
| 1732232100 | 1.42 | 0.03 | 2.16 | 1.3799999 | 1.45 | 1.3799999 | 493067 |
| 1732145700 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.4 | 1.34 | 928591 |
| 1732059300 | 1.3899999 | 0 | 0.00 | 1.3899999 | 1.43 | 1.3799999 | 702464 |
| 1731972900 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.42 | 1.355 | 675029 |
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
