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 | -0.16 | -7.96019900498 | 2.01 | 2.15 | 1.66 | 70908 | 1.91230244 | CS |
| 4 | -0.21 | -10.1941747573 | 2.06 | 3 | 1.66 | 167028 | 2.31192125 | CS |
| 12 | -1.946 | -51.2644889357 | 3.796 | 3.952 | 1.33 | 582734 | 2.90539371 | CS |
| 26 | -5.55 | -75 | 7.4 | 7.92 | 1.33 | 548121 | 4.03442648 | CS |
| 52 | -15.372 | -89.2579259087 | 17.222 | 17.4 | 1.33 | 494393 | 6.87876631 | CS |
| 156 | -26.15 | -93.3928571429 | 28 | 35.3 | 1.33 | 468945 | 17.02470974 | CS |
| 260 | -8.25 | -81.6831683168 | 10.1 | 161.2 | 1.33 | 908517 | 48.3712795 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.92 | 0.17 | 9.71 | 1.91 | 3.25 | 1.8022 | 4405651 |
| 1734651300 | 1.75 | -0.18 | -9.33 | 1.95 | 1.96 | 1.73 | 75600 |
| 1734564900 | 1.93 | -0.07 | -3.50 | 2 | 2.08 | 1.9 | 62476 |
| 1734478500 | 2 | 0.07 | 3.63 | 1.96 | 2.0299999 | 1.87 | 58624 |
| 1734392100 | 1.93 | -0.05 | -2.53 | 2.0299999 | 2.0299999 | 1.882 | 83279 |
| 1734132900 | 1.98 | -0.02 | -1.00 | 2.0099999 | 2.15 | 1.91 | 66407 |
| 1734046500 | 2 | -0.16 | -7.41 | 2.09 | 2.24 | 1.98 | 63903 |
| 1733960100 | 2.16 | -0.24 | -10.00 | 2.37 | 2.4 | 2.15 | 104111 |
| 1733873700 | 2.4 | -0.11 | -4.38 | 2.5091 | 2.5091 | 2.36 | 59255 |
| 1733787300 | 2.5099999 | -0.01 | -0.40 | 2.589 | 2.59 | 2.41 | 81804 |
| 1733528100 | 2.52 | -0.3 | -10.64 | 2.92 | 2.99 | 2.46 | 253817 |
| 1733441700 | 2.82 | 0.58 | 25.89 | 2.34 | 2.9 | 2.305 | 285592 |
| 1733355300 | 2.24 | -0.03 | -1.32 | 2.23 | 2.2999 | 2.21 | 53538 |
| 1733268900 | 2.27 | 0.02 | 0.89 | 2.2532 | 2.2974 | 2.15 | 70392 |
| 1733182500 | 2.25 | -0.14 | -5.86 | 2.4 | 2.435 | 2.2401 | 74441 |
| 1732917840 | 2.39 | 0.09 | 3.91 | 2.3 | 2.4965 | 2.23 | 59440 |
| 1732750500 | 2.3 | 0.04 | 1.77 | 2.36 | 2.3799 | 2.2167 | 51950 |
| 1732664100 | 2.2599999 | -0.4 | -15.04 | 2.58 | 2.58 | 2.12 | 179268 |
| 1732577700 | 2.66 | 0.5 | 23.15 | 2.34 | 2.84 | 2.2566 | 406909 |
| 1732318500 | 2.16 | 0.35 | 19.34 | 2.065 | 2.59 | 1.95 | 566287 |
| 1732232100 | 1.81 | 0.37 | 25.69 | 1.43 | 1.8785 | 1.43 | 217490 |
| 1732145700 | 1.44 | -0.06 | -4.00 | 1.47 | 1.5 | 1.355 | 76654 |
| 1732059300 | 1.5 | -0.08 | -5.06 | 1.5386 | 1.59 | 1.33 | 163894 |
| 1731972900 | 1.58 | -0.09 | -5.39 | 1.7 | 1.7 | 1.55 | 71068 |
| 1731713700 | 1.67 | -0.24 | -12.57 | 1.93 | 1.97 | 1.67 | 68639 |
| 1731627300 | 1.91 | -0.04 | -2.05 | 1.9 | 2.15 | 1.85 | 154945 |
| 1731540900 | 1.95 | -0.12 | -5.80 | 2.053 | 2.06 | 1.929 | 57052 |
| 1731454500 | 2.07 | -0.08 | -3.72 | 2.12 | 2.18 | 1.92 | 69829 |
| 1731368100 | 2.15 | -0.16 | -6.93 | 2.2519 | 2.3 | 2.13 | 80760 |
| 1731108900 | 2.31 | 0.03 | 1.32 | 2.27 | 2.5 | 2.25 | 103229 |
| 1731022500 | 2.2799999 | 0 | 0.00 | 2.2599999 | 2.5 | 2.2 | 92079 |
| 1730936100 | 2.2799999 | -0.2 | -8.06 | 2.5501 | 2.615 | 2.25 | 128459 |
| 1730849700 | 2.48 | -0.02 | -0.80 | 2.41 | 2.64 | 2.2 | 133579 |
| 1730763300 | 2.5 | -0.25 | -9.16 | 2.8 | 2.8 | 2.254 | 117912 |
| 1730500500 | 2.7519999 | -0.27 | -8.87 | 2.8 | 2.958 | 2.5019999 | 426890 |
| 1730414100 | 3.02 | 0.06 | 2.03 | 3 | 3.0459799 | 2.732 | 54554 |
| 1730327700 | 2.96 | -0.19 | -6.09 | 3.2759999 | 3.2879999 | 2.9559999 | 28967 |
| 1730241300 | 3.1519999 | -0.13 | -3.90 | 3.206 | 3.3 | 3.0299999 | 43531 |
| 1730154900 | 3.28 | 0.18 | 5.87 | 3.098 | 3.28 | 3.098 | 35341 |
| 1729895700 | 3.098 | 0.14 | 4.73 | 3.06 | 3.202 | 3 | 45330 |
| 1729809300 | 2.958 | -0.28 | -8.65 | 3.128 | 3.2248199 | 2.77 | 63479 |
| 1729722900 | 3.2379999 | -0.03 | -0.92 | 3.2679999 | 3.29 | 3.0339999 | 31001 |
| 1729636500 | 3.2679999 | -0.11 | -3.26 | 3.4399999 | 3.484 | 3.222 | 34529 |
| 1729550100 | 3.378 | 0.01 | 0.18 | 3.4 | 3.45 | 3.23 | 38639 |
| 1729290900 | 3.372 | 0.42 | 14.38 | 3 | 3.4 | 3 | 47000 |
| 1729204500 | 2.948 | -0.17 | -5.51 | 3.2119999 | 3.2119999 | 2.922 | 21906 |
| 1729118100 | 3.12 | 0.08 | 2.50 | 2.938 | 3.12 | 2.902 | 25783 |
| 1729031700 | 3.044 | -0.13 | -4.22 | 3.24 | 3.39802 | 3.0299999 | 27197 |
| 1728945300 | 3.178 | -0.13 | -3.87 | 3.46 | 3.47 | 3.07 | 26548 |
| 1728686100 | 3.306 | 0.11 | 3.38 | 3.22 | 3.472 | 3.218 | 45883 |
| 1728599700 | 3.1979999 | 0.28 | 9.67 | 2.94 | 3.2359999 | 2.94 | 44699 |
| 1728513300 | 2.916 | 0.06 | 2.03 | 3 | 3.088 | 2.844 | 49203 |
| 1728426900 | 2.858 | -0.28 | -8.86 | 3.136 | 3.2 | 2.82 | 54033 |
| 1728340500 | 3.136 | -0.23 | -6.94 | 3.37 | 3.37 | 3.052 | 41298 |
| 1728081300 | 3.37 | -0.03 | -0.82 | 3.494 | 3.594 | 3.16 | 43546 |
| 1727994900 | 3.398 | 0.01 | 0.35 | 3.402 | 3.504 | 3.324 | 17773 |
| 1727908500 | 3.386 | -0.1 | -2.92 | 3.352 | 3.442 | 3.25 | 30291 |
| 1727822100 | 3.488 | -0.25 | -6.74 | 3.66 | 3.8019999 | 3.29 | 27763 |
| 1727735520 | 3.74 | -0.2 | -5.17 | 3.94 | 3.952 | 3.598 | 24261 |
| 1727476500 | 3.944 | 0.17 | 4.56 | 3.796 | 3.946 | 3.712 | 24541 |
| 1727390100 | 3.772 | 0 | 0.11 | 3.76 | 3.8 | 3.706 | 17685 |
| 1727303700 | 3.768 | -0.05 | -1.26 | 3.94 | 3.94 | 3.74 | 16774 |
| 1727217300 | 3.816 | -0.01 | -0.21 | 3.824 | 3.976 | 3.78 | 24278 |
| 1727130900 | 3.824 | -0.01 | -0.16 | 4.086 | 4.196 | 3.822 | 16202 |
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
