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 | -0.11 | -3.54838709677 | 3.1 | 3.22 | 2.97 | 359532 | 3.09583952 | CS |
| 4 | -0.36 | -10.7462686567 | 3.35 | 3.599 | 2.97 | 437299 | 3.25796202 | CS |
| 12 | -0.54 | -15.2974504249 | 3.53 | 3.6 | 2.75 | 398825 | 3.20409818 | CS |
| 26 | -0.81 | -21.3157894737 | 3.8 | 4.145 | 2.3 | 283757 | 3.37433029 | CS |
| 52 | -0.91 | -23.3333333333 | 3.9 | 4.6 | 2.3 | 303596 | 3.6529107 | CS |
| 156 | -3.84 | -56.2225475842 | 6.83 | 9.79 | 2.3 | 482460 | 4.87169839 | CS |
| 260 | 2.1675 | 263.525835866 | 0.8225 | 94.1737 | 0.8225 | 831373 | 14.86755437 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.99 | -0.01 | -0.33 | 3 | 3.145 | 2.96 | 498914 |
| 1738193700 | 3 | -0.1 | -3.23 | 3.09 | 3.12 | 2.97 | 420803 |
| 1738107300 | 3.1 | -0.05 | -1.59 | 3.16 | 3.16 | 3.06 | 365504 |
| 1738020900 | 3.15 | -0.01 | -0.32 | 3.165 | 3.201 | 3.095 | 301214 |
| 1737761700 | 3.16 | 0.04 | 1.28 | 3.1 | 3.22 | 3.06 | 350605 |
| 1737675300 | 3.12 | 0 | 0.00 | 3.12 | 3.12 | 3.12 | 0 |
| 1737588900 | 3.12 | -0.12 | -3.70 | 3.25 | 3.25 | 3.11 | 509704 |
| 1737502500 | 3.24 | -0.13 | -3.86 | 3.39 | 3.39 | 3.24 | 318158 |
| 1737156900 | 3.37 | 0.04 | 1.20 | 3.4 | 3.485 | 3.36 | 337674 |
| 1737070500 | 3.33 | 0.01 | 0.30 | 3.31 | 3.405 | 3.27 | 406557 |
| 1736984100 | 3.32 | 0.17 | 5.40 | 3.24 | 3.32 | 3.16 | 679697 |
| 1736897700 | 3.15 | -0.05 | -1.56 | 3.21 | 3.25 | 3.11 | 424731 |
| 1736811300 | 3.2 | -0.07 | -2.14 | 3.22 | 3.27 | 3.115 | 766660 |
| 1736552100 | 3.27 | -0.07 | -2.10 | 3.33 | 3.33 | 3.2299 | 589594 |
| 1736379300 | 3.34 | -0.02 | -0.60 | 3.35 | 3.42 | 3.33 | 355740 |
| 1736292900 | 3.36 | -0.04 | -1.18 | 3.42 | 3.51 | 3.335 | 379940 |
| 1736206500 | 3.4 | -0.12 | -3.41 | 3.52 | 3.52 | 3.365 | 583630 |
| 1735947300 | 3.52 | 0.1 | 2.92 | 3.49 | 3.599 | 3.49 | 279122 |
| 1735860900 | 3.42 | 0.07 | 2.09 | 3.35 | 3.535 | 3.35 | 364754 |
| 1735688100 | 3.35 | 0.02 | 0.60 | 3.33 | 3.4 | 3.33 | 326618 |
| 1735601700 | 3.33 | 0 | 0.00 | 3.3 | 3.38 | 3.27 | 406673 |
| 1735342500 | 3.33 | 0.04 | 1.22 | 3.295 | 3.36 | 3.23 | 638085 |
| 1735256100 | 3.29 | 0.04 | 1.23 | 3.23 | 3.29 | 3.185 | 333054 |
| 1735077840 | 3.25 | 0.01 | 0.31 | 3.22 | 3.2799999 | 3.2 | 174762 |
| 1734996900 | 3.24 | 0.05 | 1.57 | 3.24 | 3.295 | 3.205 | 398885 |
| 1734737700 | 3.19 | 0.06 | 1.92 | 3.1549999 | 3.315 | 3.15 | 1153930 |
| 1734651300 | 3.13 | -0.03 | -0.95 | 3.17 | 3.23 | 3.1 | 1373434 |
| 1734564900 | 3.16 | 0 | 0.00 | 3.18 | 3.27 | 3.105 | 472606 |
| 1734478500 | 3.16 | 0.06 | 1.94 | 3.12 | 3.1707 | 3.04 | 510404 |
| 1734392100 | 3.1 | 0.17 | 5.80 | 3.235 | 3.24 | 3.09 | 1550936 |
| 1734132900 | 2.93 | -0.02 | -0.68 | 2.9 | 2.97 | 2.875 | 254842 |
| 1734046500 | 2.95 | -0.01 | -0.34 | 2.94 | 3.075 | 2.91 | 299810 |
| 1733960100 | 2.96 | 0.02 | 0.68 | 2.93 | 2.99 | 2.875 | 255146 |
| 1733873700 | 2.94 | -0.08 | -2.65 | 3.0099999 | 3.0253 | 2.75 | 908166 |
| 1733787300 | 3.02 | 0.08 | 2.72 | 2.94 | 3.07 | 2.915 | 301256 |
| 1733528100 | 2.94 | 0.01 | 0.34 | 2.94 | 2.94 | 2.865 | 307506 |
| 1733441700 | 2.93 | -0.19 | -5.94 | 3.0588 | 3.0588 | 2.86 | 487009 |
| 1733355300 | 3.115 | -0.37 | -10.49 | 3.4501 | 3.479 | 3.11 | 648595 |
| 1733268900 | 3.48 | -0.02 | -0.57 | 3.49 | 3.5 | 3.455 | 151583 |
| 1733182500 | 3.5 | 0.08 | 2.34 | 3.4 | 3.54 | 3.38 | 139921 |
| 1732917840 | 3.42 | -0.04 | -1.16 | 3.37 | 3.49 | 3.37 | 119096 |
| 1732750500 | 3.46 | 0.16 | 4.85 | 3.4 | 3.5 | 3.375 | 209138 |
| 1732664100 | 3.3 | -0.1 | -2.94 | 3.38 | 3.4 | 3.27 | 154063 |
| 1732577700 | 3.4 | 0.03 | 0.89 | 3.4 | 3.48 | 3.37 | 178300 |
| 1732318500 | 3.37 | 0.12 | 3.69 | 3.2599999 | 3.3899 | 3.255 | 147370 |
| 1732232100 | 3.25 | 0.09 | 2.85 | 3.17 | 3.255 | 3.1549999 | 146033 |
| 1732145700 | 3.16 | 0.02 | 0.64 | 3.13 | 3.16 | 3.095 | 180899 |
| 1732059300 | 3.14 | -0.03 | -0.95 | 3.1349999 | 3.17 | 3.115 | 91879 |
| 1731972900 | 3.17 | -0.05 | -1.55 | 3.22 | 3.25 | 3.1549999 | 119051 |
| 1731713700 | 3.22 | -0.09 | -2.72 | 3.3 | 3.3 | 3.18 | 298025 |
| 1731627300 | 3.31 | -0.04 | -1.19 | 3.39 | 3.39 | 3.31 | 205537 |
| 1731540900 | 3.35 | 0.02 | 0.60 | 3.38 | 3.475 | 3.35 | 206636 |
| 1731454500 | 3.33 | -0.03 | -0.89 | 3.38 | 3.425 | 3.32 | 265245 |
| 1731368100 | 3.36 | -0.14 | -4.00 | 3.5 | 3.55 | 3.33 | 243698 |
| 1731108900 | 3.5 | 0.06 | 1.74 | 3.51 | 3.57 | 3.4301 | 168861 |
| 1731022500 | 3.44 | -0.14 | -3.91 | 3.53 | 3.6 | 3.415 | 275437 |
| 1730936100 | 3.58 | 0.22 | 6.55 | 3.46 | 3.62 | 3.43 | 354930 |
| 1730849700 | 3.36 | 0.01 | 0.30 | 3.32 | 3.365 | 3.285 | 92873 |
| 1730763300 | 3.35 | 0.06 | 1.82 | 3.27 | 3.405 | 3.25 | 137408 |
| 1730500500 | 3.29 | 0.05 | 1.54 | 3.2799999 | 3.31 | 3.246 | 78569 |
| 1730414100 | 3.24 | -0.04 | -1.22 | 3.2799999 | 3.305 | 3.22 | 191529 |
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
