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 | -0.0575 | -7.46753246753 | 0.77 | 0.81 | 0.67 | 83540 | 0.75001658 | CS |
| 4 | -0.1508 | -17.4678559018 | 0.8633 | 0.89 | 0.67 | 74198 | 0.76703643 | CS |
| 12 | -0.0885 | -11.0486891386 | 0.801 | 1.38 | 0.6679 | 100402 | 0.856416 | CS |
| 26 | -0.7575 | -51.5306122449 | 1.47 | 1.7299 | 0.6679 | 104345 | 0.99579723 | CS |
| 52 | -3.3575 | -82.4938574939 | 4.07 | 5.65 | 0.6679 | 75985 | 1.55994733 | CS |
| 156 | -25.5375 | -97.2857142857 | 26.25 | 29.7 | 0.6679 | 265713 | 9.38514496 | CS |
| 260 | -61.3875 | -98.8526570048 | 62.1 | 158.1 | 0.6679 | 444813 | 42.59871159 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 0.742 | -0.028 | -3.64 | 0.79 | 0.81 | 0.7102 | 149005 |
| 1735256100 | 0.77 | 0.0149 | 1.97 | 0.766 | 0.8 | 0.75 | 57798 |
| 1735077840 | 0.7551 | 0.0064 | 0.85 | 0.7487 | 0.78 | 0.72 | 32896 |
| 1734996900 | 0.7487 | -0.0213 | -2.77 | 0.7501 | 0.77 | 0.7207 | 93681 |
| 1734737700 | 0.77 | -0.0075 | -0.96 | 0.744101 | 0.792 | 0.7201 | 44491 |
| 1734651300 | 0.7775 | 0.0125 | 1.63 | 0.7655999 | 0.8401 | 0.7443999 | 102185 |
| 1734564900 | 0.765 | 0.0148 | 1.97 | 0.788 | 0.85 | 0.743 | 179481 |
| 1734478500 | 0.7502 | 0.0002 | 0.03 | 0.74 | 0.7705 | 0.71 | 62077 |
| 1734392100 | 0.75 | 0.0002 | 0.03 | 0.7379 | 0.77 | 0.7003 | 81459 |
| 1734132900 | 0.7498 | 0.0497001 | 7.10 | 0.671 | 0.75 | 0.671 | 25435 |
| 1734046500 | 0.7000999 | -0.0459 | -6.15 | 0.747366 | 0.756 | 0.7000999 | 22447 |
| 1733960100 | 0.746 | 0.0188 | 2.59 | 0.7455 | 0.761 | 0.701 | 40262 |
| 1733873700 | 0.7272 | -0.0028 | -0.38 | 0.772799 | 0.7729 | 0.68 | 95136 |
| 1733787300 | 0.73 | -0.02 | -2.67 | 0.751 | 0.798 | 0.7125 | 62360 |
| 1733528100 | 0.75 | -0.04 | -5.06 | 0.81 | 0.81 | 0.75 | 49356 |
| 1733441700 | 0.79 | -0.02 | -2.47 | 0.798 | 0.828 | 0.75 | 30646 |
| 1733355300 | 0.81 | -0.02 | -2.41 | 0.81 | 0.85 | 0.78 | 73007 |
| 1733268900 | 0.83 | -0.0299 | -3.48 | 0.86 | 0.89 | 0.7903 | 70151 |
| 1733182500 | 0.8599 | -0.0001 | -0.01 | 0.86 | 0.89 | 0.8199999 | 93042 |
| 1732917840 | 0.86 | 0.05 | 6.17 | 0.8199999 | 0.899 | 0.8003 | 122005 |
| 1732750500 | 0.81 | 0.05 | 6.58 | 0.7592 | 0.84 | 0.7592 | 208534 |
| 1732664100 | 0.76 | 0.0101 | 1.35 | 0.7494 | 0.799 | 0.712 | 88714 |
| 1732577700 | 0.7499 | 0 | 0.00 | 0.75 | 0.8 | 0.7 | 64582 |
| 1732318500 | 0.7499 | 0.0021 | 0.28 | 0.72 | 0.75 | 0.6694 | 69489 |
| 1732232100 | 0.7478 | 0.0178 | 2.44 | 0.73 | 0.749 | 0.7 | 33997 |
| 1732145700 | 0.73 | 0.0175 | 2.46 | 0.73 | 0.747999 | 0.6679 | 51254 |
| 1732059300 | 0.7125 | -0.0285 | -3.85 | 0.75 | 0.75 | 0.685 | 167928 |
| 1731972900 | 0.741 | -0.0086 | -1.15 | 0.77 | 0.7917 | 0.71 | 53325 |
| 1731713700 | 0.7496 | 0.0095 | 1.28 | 0.79 | 0.798 | 0.720001 | 42772 |
| 1731627300 | 0.7401 | -0.0799 | -9.74 | 0.8275 | 0.867 | 0.7301 | 50499 |
| 1731540900 | 0.8199999 | -0.0182 | -2.17 | 0.8106 | 0.8476 | 0.75 | 125299 |
| 1731454500 | 0.8381999 | -0.0208 | -2.42 | 0.896 | 0.896 | 0.8117 | 56234 |
| 1731368100 | 0.859 | -0.001 | -0.12 | 0.85 | 0.898 | 0.85 | 50993 |
| 1731108900 | 0.86 | 0.001 | 0.12 | 0.890001 | 0.898 | 0.84 | 46510 |
| 1731022500 | 0.859 | -0.001 | -0.12 | 0.8896 | 0.9279 | 0.8511 | 67748 |
| 1730936100 | 0.86 | -0.004 | -0.46 | 0.875 | 0.94 | 0.81 | 48776 |
| 1730849700 | 0.864 | -0.022 | -2.48 | 0.85 | 0.88 | 0.8118 | 77806 |
| 1730763300 | 0.886 | -0.013999 | -1.56 | 0.87 | 0.920899 | 0.8309 | 55120 |
| 1730500500 | 0.899999 | -1.0E-6 | -0.00 | 0.92 | 0.928 | 0.8619 | 30432 |
| 1730414100 | 0.9 | -0.015 | -1.64 | 0.9 | 0.9329 | 0.81 | 66582 |
| 1730327700 | 0.915 | -0.015 | -1.61 | 0.92 | 0.95 | 0.901 | 59388 |
| 1730241300 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.87 | 115075 |
| 1730154900 | 0.94 | -0.025 | -2.59 | 1 | 1.0155 | 0.902 | 120626 |
| 1729895700 | 0.965 | -0.005 | -0.52 | 1 | 1 | 0.91 | 122887 |
| 1729809300 | 0.97 | -0.01 | -1.02 | 1.095 | 1.095 | 0.946 | 205729 |
| 1729722900 | 0.98 | -0.09 | -8.41 | 1.04 | 1.3799999 | 0.98 | 1203378 |
| 1729636500 | 1.07 | 0.2 | 22.99 | 0.889 | 1.09 | 0.885 | 136662 |
| 1729550100 | 0.87 | 0 | 0.00 | 0.8811 | 0.91 | 0.84 | 70216 |
| 1729290900 | 0.87 | 0.0173 | 2.03 | 0.8499 | 0.9 | 0.7821 | 83068 |
| 1729204500 | 0.8527 | -0.0563 | -6.19 | 0.91 | 0.91 | 0.809 | 91883 |
| 1729118100 | 0.909 | 0.124915 | 15.93 | 0.8 | 0.91 | 0.8 | 130473 |
| 1729031700 | 0.784085 | 0.0063851 | 0.82 | 0.7711 | 0.85 | 0.75 | 95957 |
| 1728945300 | 0.7776999 | 0.0145999 | 1.91 | 0.76 | 0.784 | 0.7402 | 15664 |
| 1728686100 | 0.7631 | 0.0221 | 2.98 | 0.765 | 0.7739 | 0.739 | 46359 |
| 1728599700 | 0.741 | -0.059 | -7.38 | 0.78 | 0.7909 | 0.738 | 48951 |
| 1728513300 | 0.8 | -0.012 | -1.48 | 0.8199999 | 0.85 | 0.77 | 158197 |
| 1728426900 | 0.812 | -0.034 | -4.02 | 0.84 | 0.8405 | 0.78 | 34687 |
| 1728340500 | 0.846 | 0.0240001 | 2.92 | 0.801 | 0.8585 | 0.7606 | 54154 |
| 1728081300 | 0.8219999 | -0.019 | -2.26 | 0.865 | 0.865 | 0.77 | 27891 |
| 1727994900 | 0.841 | -0.004 | -0.47 | 0.8549 | 0.865 | 0.81 | 40002 |
| 1727908500 | 0.845 | 0.0569 | 7.22 | 0.771 | 0.845 | 0.771 | 55572 |
| 1727822100 | 0.7881 | -0.0219 | -2.70 | 0.791 | 0.791 | 0.75 | 46717 |
| 1727735520 | 0.81 | -0.015 | -1.82 | 0.83 | 0.83 | 0.79 | 29383 |
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
