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 | -0.061 | -6.42105263158 | 0.95 | 1.155 | 0.8489 | 174122 | 1.0450682 | CS |
| 4 | 0.234 | 35.7251908397 | 0.655 | 1.155 | 0.615 | 123154 | 0.87923899 | CS |
| 12 | 0.1289 | 16.9582949612 | 0.7601 | 1.155 | 0.4319 | 207532 | 0.74574845 | CS |
| 26 | -0.221 | -19.9099099099 | 1.11 | 1.5 | 0.4319 | 147667 | 0.87990358 | CS |
| 52 | -1.731 | -66.0687022901 | 2.62 | 3.17 | 0.4319 | 133300 | 1.26628686 | CS |
| 156 | -10.261 | -92.0269058296 | 11.15 | 17.67 | 0.4319 | 122713 | 4.95551479 | CS |
| 260 | -18.771 | -95.478128179 | 19.66 | 19.87 | 0.4319 | 117020 | 6.94347389 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 0.8369 | -0.3131 | -27.23 | 1.12 | 1.1292 | 0.786 | 438334 |
| 1739489700 | 1.15 | 0.19 | 19.79 | 0.97 | 1.155 | 0.97 | 246094 |
| 1739403300 | 0.96 | -0.04 | -4.00 | 1.0097 | 1.03 | 0.96 | 122305 |
| 1739316900 | 1 | -0.059 | -5.57 | 1.06 | 1.06 | 0.9425 | 211376 |
| 1739230500 | 1.059 | 0.12 | 12.66 | 0.95 | 1.06 | 0.9229 | 207270 |
| 1738971300 | 0.94 | 0 | 0.00 | 0.95 | 0.969899 | 0.8765 | 83566 |
| 1738884900 | 0.94 | 0.07 | 8.05 | 0.89 | 0.985 | 0.8055 | 340152 |
| 1738798500 | 0.87 | 0.1598 | 22.50 | 0.72 | 0.88 | 0.702 | 187717 |
| 1738712100 | 0.7102 | 0.0603 | 9.28 | 0.675 | 0.7102 | 0.65 | 142319 |
| 1738625700 | 0.6499 | -0.0201 | -3.00 | 0.6798999 | 0.6798999 | 0.6499 | 41939 |
| 1738366500 | 0.67 | -0.03 | -4.29 | 0.679 | 0.7197 | 0.66 | 91753 |
| 1738280100 | 0.7 | 0.069 | 10.94 | 0.6221 | 0.7 | 0.615 | 110543 |
| 1738193700 | 0.631 | -0.0642 | -9.23 | 0.68 | 0.689999 | 0.63 | 126734 |
| 1738107300 | 0.6952 | -0.0148 | -2.08 | 0.6903 | 0.749 | 0.652 | 21963 |
| 1738020900 | 0.71 | -0.0101 | -1.40 | 0.7 | 0.7403999 | 0.6899999 | 32728 |
| 1737761700 | 0.7201 | 0.0406 | 5.97 | 0.6899999 | 0.7493 | 0.6899999 | 50020 |
| 1737675300 | 0.6795 | 0 | 0.00 | 0.6795 | 0.6795 | 0.6795 | 0 |
| 1737588900 | 0.6795 | -0.0065 | -0.95 | 0.67 | 0.7047 | 0.67 | 61114 |
| 1737502500 | 0.686 | 0.0322 | 4.93 | 0.7102 | 0.72 | 0.6645 | 61099 |
| 1737156900 | 0.6538 | -0.0111 | -1.67 | 0.655 | 0.7 | 0.641 | 78087 |
| 1737070500 | 0.6649 | -0.0261 | -3.78 | 0.67 | 0.6838 | 0.6303 | 110687 |
| 1736984100 | 0.6909999 | -0.009 | -1.29 | 0.7064 | 0.7308 | 0.678 | 31142 |
| 1736897700 | 0.7 | 0.0091 | 1.32 | 0.6816 | 0.744999 | 0.656 | 137508 |
| 1736811300 | 0.6909 | -0.0806 | -10.45 | 0.7484 | 0.8826 | 0.6529 | 172849 |
| 1736552100 | 0.7715 | -0.1757 | -18.55 | 0.924999 | 0.924999 | 0.7518 | 323326 |
| 1736379300 | 0.9472 | 0.1812 | 23.66 | 0.7825 | 1.0394 | 0.7601 | 816538 |
| 1736292900 | 0.766 | 0.028 | 3.79 | 0.7316 | 0.7873 | 0.73 | 218421 |
| 1736206500 | 0.738 | 0.0147 | 2.03 | 0.7375 | 0.7768 | 0.71 | 70311 |
| 1735947300 | 0.7233 | 0.0446 | 6.57 | 0.67025 | 0.7325 | 0.641 | 124893 |
| 1735860900 | 0.6787 | 0.0213 | 3.24 | 0.68 | 0.7097 | 0.642 | 96123 |
| 1735688100 | 0.6574 | -0.0556 | -7.80 | 0.67 | 0.703 | 0.6307 | 161067 |
| 1735601700 | 0.713 | -0.0071 | -0.99 | 0.6985 | 0.7724 | 0.6777 | 349149 |
| 1735342500 | 0.7201 | -0.0678 | -8.61 | 0.75 | 0.76 | 0.701201 | 210553 |
| 1735256100 | 0.7879 | 0.1279 | 19.38 | 0.6899999 | 0.797 | 0.65 | 305522 |
| 1735077840 | 0.66 | 0.05 | 8.20 | 0.6199 | 0.699 | 0.6 | 155471 |
| 1734996900 | 0.61 | 0.061 | 11.11 | 0.59 | 0.61 | 0.5487 | 337596 |
| 1734737700 | 0.549 | 0.0409 | 8.05 | 0.5032 | 0.549 | 0.4319 | 824435 |
| 1734651300 | 0.5081 | -0.1139 | -18.31 | 0.652 | 0.7 | 0.4899 | 781190 |
| 1734564900 | 0.622 | -0.0896 | -12.59 | 0.7032 | 0.733 | 0.6153 | 725480 |
| 1734478500 | 0.7116 | -0.0131 | -1.81 | 0.711 | 0.7499 | 0.7 | 1004075 |
| 1734392100 | 0.7247 | -0.0152 | -2.05 | 0.74 | 0.75 | 0.7027 | 141384 |
| 1734132900 | 0.7399 | 0.0097 | 1.33 | 0.7373 | 0.7449 | 0.725 | 19651 |
| 1734046500 | 0.7302 | 0.0101 | 1.40 | 0.7127 | 0.748 | 0.7122 | 113400 |
| 1733960100 | 0.7201 | -0.0243 | -3.26 | 0.74 | 0.768 | 0.7201 | 36273 |
| 1733873700 | 0.7443999 | -0.0456 | -5.77 | 0.8228 | 0.86 | 0.7007 | 139223 |
| 1733787300 | 0.79 | 0.0101 | 1.30 | 0.8 | 0.8199999 | 0.774 | 74612 |
| 1733528100 | 0.7799 | 0.0199 | 2.62 | 0.77 | 0.7999 | 0.74 | 32913 |
| 1733441700 | 0.76 | -0.0521 | -6.42 | 0.829 | 0.829 | 0.74 | 52913 |
| 1733355300 | 0.8121 | 0.0141 | 1.77 | 0.771 | 0.83 | 0.76 | 97490 |
| 1733268900 | 0.798 | -0.0169 | -2.07 | 0.86 | 0.869 | 0.7201 | 344326 |
| 1733182500 | 0.8149 | -0.0751 | -8.44 | 0.9143 | 0.92 | 0.8001 | 171940 |
| 1732917840 | 0.89 | -0.0477 | -5.09 | 0.941 | 0.9562 | 0.85 | 171657 |
| 1732750500 | 0.9377 | 0.0977 | 11.63 | 0.84 | 0.982 | 0.84 | 192589 |
| 1732664100 | 0.84 | 0.08 | 10.53 | 0.799 | 0.845 | 0.75 | 98581 |
| 1732577700 | 0.76 | -0.0031 | -0.41 | 0.8012 | 0.827 | 0.75 | 87672 |
| 1732318500 | 0.7631 | 0.0148 | 1.98 | 0.7601 | 0.798 | 0.701 | 259008 |
| 1732232100 | 0.7483 | -0.0917 | -10.92 | 0.83 | 0.83 | 0.731 | 123902 |
| 1732145700 | 0.84 | 0.017 | 2.07 | 0.801 | 0.842 | 0.7801 | 114021 |
| 1732059300 | 0.823 | -0.045 | -5.18 | 0.8339 | 0.876 | 0.8 | 65544 |
| 1731972900 | 0.868 | 0.0012 | 0.14 | 0.84 | 0.91 | 0.84 | 84386 |
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
