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 | -0.013 | -1.50254276468 | 0.8652 | 0.966 | 0.8511 | 245658 | 0.91463624 | CS |
| 4 | -0.0328 | -3.70621468927 | 0.885 | 0.966 | 0.827 | 279264 | 0.9069885 | CS |
| 12 | -0.0428 | -4.78212290503 | 0.895 | 1.01 | 0.7211 | 260539 | 0.90007226 | CS |
| 26 | 0.0032 | 0.37691401649 | 0.849 | 1.1 | 0.555 | 331765 | 0.86311223 | CS |
| 52 | -5.0478 | -85.5559322034 | 5.9 | 10 | 0.555 | 468004 | 1.43910041 | CS |
| 156 | -10.6278 | -92.5766550523 | 11.48 | 200 | 0.555 | 386791 | 3.28532453 | CS |
| 260 | -10.6278 | -92.5766550523 | 11.48 | 200 | 0.555 | 386791 | 3.28532453 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738366500 | 0.879 | -0.011 | -1.24 | 0.8867 | 0.897 | 0.845 | 211589 |
| 1738280100 | 0.89 | -0.0221 | -2.42 | 0.9387 | 0.9387 | 0.8626 | 195069 |
| 1738193700 | 0.9121 | -0.0098 | -1.06 | 0.93 | 0.93 | 0.8801 | 189006 |
| 1738107300 | 0.9219 | -0.0081 | -0.87 | 0.91 | 0.9374 | 0.9072 | 189775 |
| 1738020900 | 0.93 | 0.0398 | 4.47 | 0.868 | 0.966 | 0.8511 | 499968 |
| 1737761700 | 0.8902 | 0.0197 | 2.26 | 0.8652 | 0.9 | 0.86 | 154473 |
| 1737675300 | 0.8705 | 0 | 0.00 | 0.8705 | 0.8705 | 0.8705 | 0 |
| 1737588900 | 0.8705 | -0.0044 | -0.50 | 0.8691 | 0.8999 | 0.860201 | 246984 |
| 1737502500 | 0.8749 | 0.0048 | 0.55 | 0.880199 | 0.89 | 0.849 | 213403 |
| 1737156900 | 0.8701 | 0.0097 | 1.13 | 0.8864 | 0.9 | 0.8604 | 116909 |
| 1737070500 | 0.8604 | -0.0319 | -3.58 | 0.895 | 0.9 | 0.841 | 151870 |
| 1736984100 | 0.8923 | 0.0006 | 0.07 | 0.875 | 0.909 | 0.827 | 264517 |
| 1736897700 | 0.8917 | -0.0064 | -0.71 | 0.9 | 0.9288 | 0.8712 | 246984 |
| 1736811300 | 0.8981 | -0.0074 | -0.82 | 0.8803 | 0.9245 | 0.8601 | 220409 |
| 1736552100 | 0.9055 | 0.0255 | 2.90 | 0.8999 | 0.922 | 0.8799 | 387459 |
| 1736379300 | 0.88 | -0.04 | -4.35 | 0.9 | 0.95 | 0.88 | 276913 |
| 1736292900 | 0.92 | -0.026 | -2.75 | 0.911 | 0.95 | 0.8903 | 323700 |
| 1736206500 | 0.946 | 0.036601 | 4.02 | 0.8922 | 0.96 | 0.8922 | 785577 |
| 1735947300 | 0.909399 | 0.029399 | 3.34 | 0.885 | 0.915 | 0.8612 | 282744 |
| 1735860900 | 0.88 | -0.0099 | -1.11 | 0.8854 | 0.96 | 0.88 | 299665 |
| 1735688100 | 0.8899 | 0.0299 | 3.48 | 0.8475 | 0.89 | 0.82124 | 290470 |
| 1735601700 | 0.86 | -0.0399 | -4.43 | 0.8991 | 0.9 | 0.84 | 377963 |
| 1735342500 | 0.8999 | 0.0299 | 3.44 | 0.87 | 0.9502 | 0.87 | 803278 |
| 1735256100 | 0.87 | 0.02 | 2.35 | 0.8453 | 0.89 | 0.8419 | 499710 |
| 1735077840 | 0.85 | -0.0074 | -0.86 | 0.87 | 0.87 | 0.8199999 | 117526 |
| 1734996900 | 0.8574 | 0.0304 | 3.68 | 0.83 | 0.860001 | 0.806 | 357376 |
| 1734737700 | 0.827 | 0.057 | 7.40 | 0.7799 | 0.82769 | 0.7701 | 233115 |
| 1734651300 | 0.77 | -0.02 | -2.53 | 0.7558 | 0.7749 | 0.7211 | 219819 |
| 1734564900 | 0.79 | 0.02 | 2.60 | 0.7833 | 0.81 | 0.762 | 137257 |
| 1734478500 | 0.77 | -0.0021 | -0.27 | 0.7621 | 0.79 | 0.75 | 59971 |
| 1734392100 | 0.7721 | -0.0085 | -1.09 | 0.77966 | 0.8169999 | 0.75 | 127505 |
| 1734132900 | 0.7806 | -0.0284 | -3.51 | 0.8199999 | 0.8393 | 0.767 | 186813 |
| 1734046500 | 0.809 | -0.011 | -1.34 | 0.84 | 0.84 | 0.772 | 151145 |
| 1733960100 | 0.8199999 | -0.02 | -2.38 | 0.847199 | 0.8473 | 0.8179 | 71125 |
| 1733873700 | 0.84 | -0.018 | -2.10 | 0.841 | 0.85 | 0.83 | 37174 |
| 1733787300 | 0.858 | 0.028001 | 3.37 | 0.821997 | 0.8999 | 0.8199999 | 254817 |
| 1733528100 | 0.829999 | -0.010001 | -1.19 | 0.8369 | 0.858 | 0.8199999 | 56983 |
| 1733441700 | 0.84 | 0.0006 | 0.07 | 0.837501 | 0.854999 | 0.8199999 | 41612 |
| 1733355300 | 0.8394 | -0.0199 | -2.32 | 0.8408 | 0.86 | 0.826 | 96451 |
| 1733268900 | 0.8593 | -0.0287 | -3.23 | 0.897 | 0.897 | 0.84 | 121691 |
| 1733182500 | 0.888 | 0.035 | 4.10 | 0.848 | 0.889 | 0.812 | 203336 |
| 1732917840 | 0.853 | -0.036 | -4.05 | 0.88 | 0.9235 | 0.8521 | 253270 |
| 1732750500 | 0.889 | -0.031 | -3.37 | 0.95 | 0.959 | 0.84 | 439856 |
| 1732664100 | 0.92 | 0.06 | 6.98 | 0.9 | 0.94 | 0.88 | 351421 |
| 1732577700 | 0.86 | -0.006 | -0.69 | 0.83 | 0.9 | 0.83 | 97169 |
| 1732318500 | 0.866 | -0.004 | -0.46 | 0.8445 | 0.888934 | 0.84 | 81014 |
| 1732232100 | 0.87 | -0.0319 | -3.54 | 0.89 | 0.9008 | 0.8611 | 54913 |
| 1732145700 | 0.9019 | 0.0499 | 5.86 | 0.855051 | 0.92 | 0.841 | 183708 |
| 1732059300 | 0.852 | -0.013 | -1.50 | 0.8561 | 0.879999 | 0.84 | 91135 |
| 1731972900 | 0.865 | -0.0288 | -3.22 | 0.8906 | 0.8906 | 0.85 | 73077 |
| 1731713700 | 0.8938 | -0.0286 | -3.10 | 0.9 | 0.9102 | 0.87 | 108167 |
| 1731627300 | 0.9224 | -0.0476 | -4.91 | 0.9352 | 0.965 | 0.8901 | 165371 |
| 1731540900 | 0.97 | -0.0294 | -2.94 | 0.981249 | 1 | 0.89 | 457707 |
| 1731454500 | 0.9994 | 0.0444 | 4.65 | 0.955001 | 1.01 | 0.94 | 1686230 |
| 1731368100 | 0.955 | 0.053 | 5.88 | 0.91 | 0.98 | 0.88 | 353507 |
| 1731108900 | 0.902 | -0.008 | -0.88 | 0.9001 | 0.9247 | 0.88 | 174573 |
| 1731022500 | 0.91 | 0.0711 | 8.48 | 0.866 | 0.9393 | 0.8501 | 343776 |
| 1730936100 | 0.8389 | -0.0191 | -2.23 | 0.831 | 0.84 | 0.7931 | 184888 |
| 1730849700 | 0.858 | 0.028 | 3.37 | 0.8399 | 0.912 | 0.83 | 251222 |
| 1730763300 | 0.83 | 0.047 | 6.00 | 0.8 | 0.85 | 0.795 | 153139 |
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
