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 | 0.0105 | 1.28048780488 | 0.82 | 0.9566 | 0.635 | 1437273 | 0.7457973 | CS |
| 4 | -0.1895 | -18.5784313725 | 1.02 | 1.03 | 0.635 | 553472 | 0.80099169 | CS |
| 12 | -0.4595 | -35.6201550388 | 1.29 | 1.61 | 0.635 | 437741 | 1.02620767 | CS |
| 26 | -1.0195 | -55.1081081081 | 1.85 | 1.88 | 0.635 | 418143 | 1.22261996 | CS |
| 52 | -0.6595 | -44.2617449664 | 1.49 | 2.04 | 0.635 | 277806 | 1.30196856 | CS |
| 156 | -1.3895 | -62.5900900901 | 2.22 | 3 | 0.635 | 212502 | 1.55140543 | CS |
| 260 | -12.7595 | -93.8888888889 | 13.59 | 31.99 | 0.635 | 189441 | 3.93255328 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.8622 | 0.0122 | 1.44 | 0.8771 | 0.9033 | 0.84 | 348601 |
| 1741304100 | 0.85 | -0.02 | -2.30 | 0.9 | 0.924 | 0.808348 | 353832 |
| 1741217700 | 0.87 | 0.15 | 20.83 | 0.74 | 0.9566 | 0.71 | 872441 |
| 1741131300 | 0.72 | 0.007 | 0.98 | 0.6377 | 0.875 | 0.635 | 5364481 |
| 1741044900 | 0.713 | -0.08 | -10.09 | 0.83 | 0.85 | 0.7002 | 436938 |
| 1740785700 | 0.793 | -0.0201 | -2.47 | 0.8199999 | 0.8454 | 0.7501 | 158672 |
| 1740699300 | 0.8131 | -0.0186 | -2.24 | 0.844 | 0.845 | 0.7936 | 106313 |
| 1740612900 | 0.8317 | 0.0311 | 3.88 | 0.81 | 0.8499 | 0.81 | 88325 |
| 1740526500 | 0.8006 | -0.0364 | -4.35 | 0.84 | 0.8861 | 0.7526 | 328388 |
| 1740440100 | 0.837 | -0.045 | -5.10 | 0.89 | 0.93 | 0.8129999 | 265645 |
| 1740180900 | 0.882 | -0.0389 | -4.22 | 0.92 | 0.9686 | 0.875 | 241861 |
| 1740094500 | 0.9209 | -0.0243 | -2.57 | 0.95 | 0.99 | 0.9045 | 107861 |
| 1740008100 | 0.9452 | -0.025 | -2.58 | 0.98 | 1.02 | 0.922 | 171853 |
| 1739921700 | 0.9702 | -0.0148 | -1.50 | 1.02 | 1.02 | 0.97 | 223364 |
| 1739576100 | 0.985 | 0.022 | 2.28 | 0.98 | 1.0127 | 0.954 | 199585 |
| 1739489700 | 0.963 | 0.023 | 2.45 | 0.96 | 0.9801 | 0.9267 | 235273 |
| 1739403300 | 0.94 | -0.0103 | -1.08 | 0.99 | 0.9991 | 0.924 | 170867 |
| 1739316900 | 0.9503 | 0.0003 | 0.03 | 0.9373 | 0.9722 | 0.9 | 579710 |
| 1739230500 | 0.95 | -0.05 | -5.00 | 1 | 1.0099 | 0.95 | 370975 |
| 1738971300 | 1 | -0.04 | -3.85 | 1.02 | 1.03 | 0.99 | 239585 |
| 1738884900 | 1.04 | -0.01 | -0.95 | 1.06 | 1.07 | 1.02 | 239181 |
| 1738798500 | 1.05 | 0.05 | 5.00 | 1 | 1.08 | 0.9999 | 1014235 |
| 1738712100 | 1 | -0.01 | -0.99 | 1.01 | 1.02 | 0.98 | 271202 |
| 1738625700 | 1.01 | -0.02 | -1.94 | 1 | 1.05 | 0.9952 | 193655 |
| 1738366500 | 1.03 | -0.01 | -0.96 | 1.08 | 1.08 | 1.0049999 | 245808 |
| 1738280100 | 1.04 | 0 | 0.00 | 1.06 | 1.08 | 1 | 1196693 |
| 1738193700 | 1.04 | -0.01 | -0.48 | 1.04 | 1.05 | 1 | 113485 |
| 1738107300 | 1.045 | -0.01 | -0.48 | 1.08 | 1.08 | 1 | 424508 |
| 1738020900 | 1.05 | 0.02 | 1.94 | 1.04 | 1.09 | 0.975 | 463271 |
| 1737761700 | 1.03 | 0.03 | 3.31 | 0.9 | 1.05 | 0.9 | 480214 |
| 1737675300 | 0.997 | 0 | 0.00 | 0.997 | 0.997 | 0.997 | 0 |
| 1737588900 | 0.997 | -0.073 | -6.82 | 1.1 | 1.1 | 0.997 | 1048363 |
| 1737502500 | 1.07 | -0.08 | -6.96 | 1.16 | 1.178 | 1.07 | 609053 |
| 1737156900 | 1.15 | 0.01 | 0.88 | 1.1399999 | 1.17 | 1.11 | 195527 |
| 1737070500 | 1.1399999 | 0.03 | 2.70 | 1.12 | 1.16 | 1.09 | 345707 |
| 1736984100 | 1.11 | -0.02 | -1.77 | 1.22 | 1.2253 | 1.1 | 424692 |
| 1736897700 | 1.1299999 | -0.11 | -8.87 | 1.25 | 1.26 | 1.1299999 | 473993 |
| 1736811300 | 1.24 | -0.03 | -2.36 | 1.27 | 1.2999 | 1.1801 | 322049 |
| 1736552100 | 1.27 | -0.21 | -14.19 | 1.51 | 1.5109 | 1.24 | 625760 |
| 1736379300 | 1.48 | -0.01 | -0.67 | 1.48 | 1.48 | 1.41 | 401301 |
| 1736292900 | 1.49 | 0.04 | 2.76 | 1.55 | 1.55 | 1.43 | 296936 |
| 1736206500 | 1.45 | -0.03 | -2.03 | 1.51 | 1.51 | 1.45 | 467436 |
| 1735947300 | 1.48 | 0 | 0.00 | 1.47 | 1.49 | 1.43 | 345990 |
| 1735860900 | 1.48 | -0.05 | -3.27 | 1.52 | 1.52 | 1.46 | 97833 |
| 1735688100 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 227386 |
| 1735601700 | 1.46 | -0.02 | -1.35 | 1.51 | 1.51 | 1.42 | 169073 |
| 1735342500 | 1.48 | 0.02 | 1.37 | 1.44 | 1.49 | 1.4199 | 251805 |
| 1735256100 | 1.46 | 0 | 0.00 | 1.48 | 1.48 | 1.42 | 137873 |
| 1735077840 | 1.46 | -0.01 | -0.68 | 1.46 | 1.49 | 1.42 | 66656 |
| 1734996900 | 1.47 | -0.1 | -6.37 | 1.57 | 1.57 | 1.45 | 201202 |
| 1734737700 | 1.57 | 0.21 | 15.44 | 1.35 | 1.61 | 1.3201 | 751398 |
| 1734651300 | 1.36 | 0.02 | 1.49 | 1.37 | 1.3899999 | 1.3107 | 153044 |
| 1734564900 | 1.34 | -0.05 | -3.60 | 1.42 | 1.4295 | 1.33 | 272356 |
| 1734478500 | 1.3899999 | 0.02 | 1.46 | 1.37 | 1.415 | 1.355 | 164650 |
| 1734392100 | 1.37 | 0.03 | 2.24 | 1.33 | 1.4 | 1.33 | 206199 |
| 1734132900 | 1.34 | 0.05 | 3.88 | 1.29 | 1.37 | 1.28 | 223486 |
| 1734046500 | 1.29 | -0.01 | -0.77 | 1.3 | 1.3 | 1.2549999 | 166788 |
| 1733960100 | 1.3 | -0.02 | -1.52 | 1.3 | 1.35 | 1.24 | 361098 |
| 1733873700 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3778 | 1.27 | 249456 |
| 1733787300 | 1.36 | 0.01 | 0.74 | 1.33 | 1.3899999 | 1.285 | 313083 |
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
