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 | 0.0599 | 3.60843373494 | 1.66 | 1.7301 | 1.48 | 39270047 | 1.56870749 | CS |
| 4 | -0.4001 | -18.8726415094 | 2.12 | 2.35 | 1.48 | 47280127 | 1.88123573 | CS |
| 12 | -0.0701 | -3.91620111732 | 1.79 | 2.76 | 1.48 | 42812940 | 2.04247619 | CS |
| 26 | -0.7501 | -30.3684210526 | 2.47 | 3.148 | 1.48 | 29019533 | 2.14045143 | CS |
| 52 | -0.8601 | -33.3372093023 | 2.58 | 3.91 | 1.48 | 26370508 | 2.29821281 | CS |
| 156 | -3.4101 | -66.4736842105 | 5.13 | 5.39 | 0.376 | 13740267 | 2.17858434 | CS |
| 260 | -2.3201 | -57.4282178218 | 4.04 | 9.35 | 0.376 | 12647974 | 2.48533693 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735947300 | 1.72 | 0.11 | 6.83 | 1.61 | 1.75 | 1.58 | 47931864 |
| 1735860900 | 1.61 | 0.12 | 8.05 | 1.56 | 1.6399999 | 1.52 | 36526211 |
| 1735688100 | 1.49 | -0.05 | -3.25 | 1.59 | 1.5993 | 1.48 | 40063808 |
| 1735601700 | 1.54 | -0.09 | -5.52 | 1.6 | 1.605 | 1.5 | 37019709 |
| 1735342500 | 1.6299999 | -0.03 | -1.81 | 1.66 | 1.695 | 1.55 | 45517733 |
| 1735256100 | 1.66 | -0.03 | -1.78 | 1.7 | 1.7 | 1.62 | 25698154 |
| 1735077840 | 1.69 | 0.1 | 6.29 | 1.6399999 | 1.72 | 1.62 | 33441386 |
| 1734996900 | 1.59 | -0.09 | -5.36 | 1.68 | 1.68 | 1.56 | 35486080 |
| 1734737700 | 1.68 | -0.01 | -0.59 | 1.6399999 | 1.71 | 1.59 | 55723554 |
| 1734651300 | 1.69 | -0.13 | -7.14 | 1.9 | 1.91 | 1.69 | 33976165 |
| 1734564900 | 1.82 | -0.25 | -12.08 | 2.04 | 2.08 | 1.8 | 64344391 |
| 1734478500 | 2.07 | -0.03 | -1.43 | 2.15 | 2.15 | 2.02 | 57407857 |
| 1734392100 | 2.1 | 0.17 | 8.81 | 1.972 | 2.17 | 1.96 | 71270429 |
| 1734132900 | 1.93 | -0.09 | -4.46 | 2.02 | 2.02 | 1.93 | 41495623 |
| 1734046500 | 2.02 | -0.05 | -2.42 | 2.118 | 2.16 | 2 | 66680020 |
| 1733960100 | 2.07 | 0.06 | 2.99 | 2.07 | 2.125 | 2.0099999 | 50821660 |
| 1733873700 | 2.0099999 | -0.13 | -6.07 | 2.14 | 2.14 | 1.98 | 51120710 |
| 1733787300 | 2.14 | -0.15 | -6.55 | 2.23 | 2.35 | 2.11 | 46360718 |
| 1733528100 | 2.29 | 0.21 | 10.10 | 2.12 | 2.33 | 2.11 | 67862669 |
| 1733441700 | 2.08 | -0.06 | -2.80 | 2.2599999 | 2.37 | 2.08 | 63174588 |
| 1733355300 | 2.14 | 0.15 | 7.54 | 2.04 | 2.17 | 1.99 | 46525914 |
| 1733268900 | 1.99 | -0.05 | -2.45 | 1.97 | 2.0299999 | 1.931 | 45817124 |
| 1733182500 | 2.04 | -0.11 | -5.12 | 2.15 | 2.19 | 2 | 52078632 |
| 1732917840 | 2.15 | 0 | 0.00 | 2.17 | 2.29 | 2.15 | 30681632 |
| 1732750500 | 2.15 | 0.18 | 9.14 | 2.0099999 | 2.18 | 2 | 61370168 |
| 1732664100 | 1.97 | -0.08 | -3.90 | 1.975 | 2.09 | 1.94 | 48039998 |
| 1732577700 | 2.05 | -0.06 | -2.84 | 2.13 | 2.17 | 2.02 | 56053605 |
| 1732318500 | 2.11 | 0.06 | 2.93 | 2.0299999 | 2.15 | 1.96 | 55714209 |
| 1732232100 | 2.05 | -0.12 | -5.53 | 2.265 | 2.295 | 2 | 70467608 |
| 1732145700 | 2.17 | -0.06 | -2.69 | 2.2799999 | 2.33 | 2.1 | 79459353 |
| 1732059300 | 2.23 | 0.07 | 3.24 | 2.14 | 2.3 | 2.05 | 54391322 |
| 1731972900 | 2.16 | -0.09 | -4.00 | 2.22 | 2.32 | 2.07 | 50309269 |
| 1731713700 | 2.25 | 0.14 | 6.64 | 2.19 | 2.2799999 | 2.1 | 41999072 |
| 1731627300 | 2.11 | -0.16 | -6.84 | 2.35 | 2.38 | 2.1 | 39218656 |
| 1731540900 | 2.265 | -0.43 | -15.80 | 2.69 | 2.7599999 | 2.25 | 53879418 |
| 1731454500 | 2.69 | 0.05 | 1.89 | 2.55 | 2.75 | 2.49 | 58687539 |
| 1731368100 | 2.64 | 0.4 | 17.86 | 2.485 | 2.69 | 2.46 | 64457567 |
| 1731108900 | 2.24 | -0.01 | -0.44 | 2.24 | 2.2599999 | 2.15 | 30945045 |
| 1731022500 | 2.25 | 0.12 | 5.63 | 2.11 | 2.27 | 2.11 | 40737020 |
| 1730936100 | 2.13 | 0.32 | 17.68 | 2 | 2.17 | 1.98 | 53773160 |
| 1730849700 | 1.81 | 0.08 | 4.62 | 1.79 | 1.855 | 1.74 | 25946840 |
| 1730763300 | 1.73 | -0.13 | -6.99 | 1.81 | 1.83 | 1.71 | 32352603 |
| 1730500500 | 1.86 | -0.07 | -3.38 | 1.93 | 2.02 | 1.85 | 21789374 |
| 1730414100 | 1.925 | -0.22 | -10.05 | 2.07 | 2.08 | 1.92 | 31949652 |
| 1730327700 | 2.14 | -0.11 | -4.89 | 2.19 | 2.29 | 2.14 | 37540407 |
| 1730241300 | 2.25 | 0.11 | 5.14 | 2.2599999 | 2.365 | 2.23 | 57986560 |
| 1730154900 | 2.14 | 0.24 | 12.63 | 1.97 | 2.1775 | 1.97 | 44967355 |
| 1729895700 | 1.9 | -0.09 | -4.52 | 2.0099999 | 2.0299999 | 1.89 | 26627082 |
| 1729809300 | 1.99 | 0.02 | 1.02 | 2.0099999 | 2.05 | 1.93 | 26095169 |
| 1729722900 | 1.97 | -0.13 | -6.19 | 2.07 | 2.095 | 1.91 | 18838791 |
| 1729636500 | 2.1 | -0.05 | -2.33 | 2.13 | 2.16 | 2.06 | 20117691 |
| 1729550100 | 2.15 | 0.09 | 4.37 | 2.04 | 2.16 | 2 | 31738296 |
| 1729290900 | 2.06 | 0.19 | 10.16 | 1.89 | 2.07 | 1.87 | 33544567 |
| 1729204500 | 1.87 | -0.06 | -3.11 | 1.9 | 1.91 | 1.83 | 20514556 |
| 1729118100 | 1.93 | 0.08 | 4.32 | 1.88 | 1.93 | 1.84 | 22543386 |
| 1729031700 | 1.85 | -0.06 | -3.14 | 1.87 | 1.9375 | 1.84 | 24268207 |
| 1728945300 | 1.91 | 0.06 | 3.24 | 1.95 | 1.955 | 1.85 | 20231180 |
| 1728686100 | 1.85 | 0.1 | 5.71 | 1.79 | 1.8653 | 1.775 | 14625635 |
| 1728599700 | 1.75 | -0.03 | -1.69 | 1.78 | 1.79 | 1.72 | 14901605 |
| 1728513300 | 1.78 | -0.06 | -3.26 | 1.85 | 1.86 | 1.76 | 13074313 |
| 1728426900 | 1.84 | -0.05 | -2.65 | 1.91 | 1.93 | 1.82 | 14976885 |
| 1728340500 | 1.89 | -0.13 | -6.44 | 2.02 | 2.0299999 | 1.85 | 18622216 |
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
