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 | -0.226 | -38.5994876174 | 0.5855 | 0.59 | 0.31 | 819441 | 0.45976828 | CS |
| 4 | -0.7205 | -66.712962963 | 1.08 | 1.22 | 0.31 | 432640 | 0.65062482 | CS |
| 12 | -1.3405 | -78.8529411765 | 1.7 | 3.67 | 0.31 | 422657 | 1.65699646 | CS |
| 26 | -4.3205 | -92.3183760684 | 4.68 | 7.7391 | 0.31 | 736163 | 3.70005665 | CS |
| 52 | -2.6015 | -87.8588314759 | 2.961 | 9.27 | 0.31 | 2598993 | 6.06293283 | CS |
| 156 | -332.6405 | -99.892042042 | 333 | 571.5 | 0.31 | 1672920 | 51.33169409 | CS |
| 260 | -753.3905 | -99.952305141 | 753.75 | 945 | 0.31 | 1776297 | 95.94129743 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3356 | -0.0294 | -8.05 | 0.3555 | 0.3595999 | 0.3022 | 449820 |
| 1741390500 | 0.365 | -0.0312 | -7.87 | 0.395 | 0.3995 | 0.353 | 788050 |
| 1741304100 | 0.3962 | -0.0423 | -9.65 | 0.4368 | 0.448 | 0.352 | 683572 |
| 1741217700 | 0.4385 | -0.067 | -13.25 | 0.5 | 0.5 | 0.42 | 427834 |
| 1741131300 | 0.5054999 | -0.0145 | -2.79 | 0.5 | 0.5243 | 0.5 | 354440 |
| 1741044900 | 0.52 | -0.169 | -24.53 | 0.5855 | 0.59 | 0.52 | 1843311 |
| 1740785700 | 0.6889999 | 0.0324999 | 4.95 | 0.67 | 0.719 | 0.625 | 656837 |
| 1740699300 | 0.6565 | 0.0265 | 4.21 | 0.63 | 0.674 | 0.5676 | 502577 |
| 1740612900 | 0.63 | 0.019 | 3.11 | 0.61 | 0.65 | 0.61 | 381025 |
| 1740526500 | 0.611 | -0.109 | -15.14 | 0.7151 | 0.74 | 0.611 | 291861 |
| 1740440100 | 0.72 | -0.15 | -17.24 | 0.8542 | 0.8542 | 0.6667 | 445650 |
| 1740180900 | 0.87 | -0.04 | -4.40 | 0.9 | 0.91 | 0.867499 | 102501 |
| 1740094500 | 0.91 | -0.0813 | -8.20 | 0.99 | 0.9913 | 0.85 | 303279 |
| 1740008100 | 0.9913 | -0.0887 | -8.21 | 1.05 | 1.05 | 0.99 | 157691 |
| 1739921700 | 1.08 | 0 | 0.00 | 1.08 | 1.1399999 | 1.01 | 346545 |
| 1739576100 | 1.08 | 0.01 | 0.93 | 1.07 | 1.1 | 1.04 | 65109 |
| 1739489700 | 1.07 | -0.04 | -3.60 | 1.11 | 1.1477 | 1.02 | 228563 |
| 1739403300 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.17 | 1.09 | 117401 |
| 1739316900 | 1.1399999 | -0.02 | -1.72 | 1.17 | 1.22 | 1.1 | 297419 |
| 1739230500 | 1.16 | 0.04 | 3.57 | 1.08 | 1.19 | 1.03 | 226488 |
| 1738971300 | 1.12 | -0.12 | -9.68 | 1.25 | 1.25 | 1.1 | 106818 |
| 1738884900 | 1.24 | -0.05 | -3.88 | 1.29 | 1.29 | 1.2 | 62045 |
| 1738798500 | 1.29 | 0 | 0.00 | 1.29 | 1.34 | 1.27 | 67419 |
| 1738712100 | 1.29 | 0.1 | 8.40 | 1.19 | 1.326 | 1.16 | 110069 |
| 1738625700 | 1.19 | -0.02 | -1.65 | 1.21 | 1.2245 | 1.15 | 68509 |
| 1738366500 | 1.21 | -0.02 | -1.63 | 1.28 | 1.3 | 1.21 | 58727 |
| 1738280100 | 1.23 | -0.22 | -15.17 | 1.43 | 1.49 | 1.1701 | 89555 |
| 1738193700 | 1.45 | -0.12 | -7.64 | 1.52 | 1.53 | 1.43 | 103294 |
| 1738107300 | 1.57 | -0.13 | -7.65 | 1.69 | 1.69 | 1.5 | 123101 |
| 1738020900 | 1.7 | 0.04 | 2.41 | 1.66 | 1.75 | 1.66 | 60262 |
| 1737761700 | 1.66 | -0.02 | -1.19 | 1.69 | 1.71 | 1.6 | 42442 |
| 1737675300 | 1.68 | 0 | 0.00 | 1.68 | 1.68 | 1.68 | 0 |
| 1737588900 | 1.68 | -0.11 | -6.15 | 1.79 | 1.85 | 1.68 | 92312 |
| 1737502500 | 1.79 | -0.12 | -6.28 | 1.94 | 1.94 | 1.77 | 106256 |
| 1737156900 | 1.91 | -0.2 | -9.48 | 2.15 | 2.1599 | 1.85 | 254574 |
| 1737070500 | 2.11 | 0.03 | 1.44 | 2.35 | 2.41 | 1.9 | 500009 |
| 1736984100 | 2.08 | -0.24 | -10.34 | 2.34 | 2.42 | 2.0299999 | 266348 |
| 1736897700 | 2.32 | 0.17 | 7.91 | 2.16 | 2.4218 | 2.16 | 211619 |
| 1736811300 | 2.15 | 0.02 | 0.94 | 2.09 | 2.4333 | 2 | 741362 |
| 1736552100 | 2.13 | -0.14 | -6.17 | 2.04 | 2.77 | 1.9001 | 2795843 |
| 1736379300 | 2.27 | -0.52 | -18.64 | 1.92 | 2.45 | 1.9 | 898822 |
| 1736292900 | 2.79 | 0.82 | 41.62 | 1.97 | 3.67 | 1.97 | 4908244 |
| 1736206500 | 1.97 | 0.14 | 7.65 | 1.83 | 1.98 | 1.83 | 140389 |
| 1735947300 | 1.83 | 0 | 0.00 | 1.84 | 1.86 | 1.78 | 54423 |
| 1735860900 | 1.83 | 0.02 | 1.10 | 1.68 | 1.875 | 1.68 | 66266 |
| 1735688100 | 1.81 | -0.01 | -0.55 | 1.83 | 1.91 | 1.75 | 59912 |
| 1735601700 | 1.82 | -0.01 | -0.55 | 1.78 | 1.89 | 1.78 | 73685 |
| 1735342500 | 1.83 | -0.04 | -2.14 | 1.87 | 1.8962 | 1.6945 | 70093 |
| 1735256100 | 1.87 | 0.14 | 8.09 | 1.75 | 1.96 | 1.73 | 204580 |
| 1735077840 | 1.73 | 0.01 | 0.58 | 1.73 | 1.76 | 1.65 | 38112 |
| 1734996900 | 1.72 | 0.05 | 2.99 | 1.72 | 1.79 | 1.68 | 141404 |
| 1734737700 | 1.67 | 0.03 | 1.83 | 1.62 | 2.41 | 1.51 | 1903741 |
| 1734651300 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.7255 | 1.6 | 45158 |
| 1734564900 | 1.68 | -0.08 | -4.55 | 1.73 | 1.8199 | 1.68 | 39298 |
| 1734478500 | 1.76 | 0.04 | 2.33 | 1.72 | 1.78 | 1.6574 | 53471 |
| 1734392100 | 1.72 | 0.03 | 1.78 | 1.7 | 1.74 | 1.6314 | 45170 |
| 1734132900 | 1.69 | -0.04 | -2.31 | 1.71 | 1.7699 | 1.6 | 30576 |
| 1734046500 | 1.73 | -0.1 | -5.46 | 1.84 | 1.89 | 1.71 | 95993 |
| 1733960100 | 1.83 | 0.1 | 5.78 | 1.75 | 2.02 | 1.66 | 235979 |
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
