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 | 0.0465 | 7.86802030457 | 0.591 | 0.6614 | 0.520096 | 666635 | 0.56743604 | CS |
| 4 | -0.3825 | -37.5 | 1.02 | 1.05 | 0.4853 | 1493707 | 0.82244573 | CS |
| 12 | 0.3775 | 145.192307692 | 0.26 | 1.77 | 0.2153 | 6864144 | 0.67427931 | CS |
| 26 | 0.1084 | 20.4876204876 | 0.5291 | 1.77 | 0.19 | 3709638 | 0.59623352 | CS |
| 52 | -1.5425 | -70.7568807339 | 2.18 | 2.4 | 0.19 | 2099968 | 0.6742239 | CS |
| 156 | -3.6125 | -85 | 4.25 | 8.4999 | 0.171 | 3100002 | 1.64132693 | CS |
| 260 | -3.6125 | -85 | 4.25 | 8.4999 | 0.171 | 3100002 | 1.64132693 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.5296 | -0.0394 | -6.92 | 0.56 | 0.5941 | 0.5296 | 586867 |
| 1737070500 | 0.5689999 | -0.021 | -3.56 | 0.59 | 0.6139 | 0.558 | 479359 |
| 1736984100 | 0.59 | 0.0194 | 3.40 | 0.5723 | 0.62 | 0.5706 | 844933 |
| 1736897700 | 0.5706 | -0.0574 | -9.14 | 0.591 | 0.61 | 0.55 | 755382 |
| 1736811300 | 0.628 | -0.043 | -6.41 | 0.67 | 0.6808999 | 0.4853 | 2459800 |
| 1736552100 | 0.671 | -0.0592 | -8.11 | 0.7594999 | 0.7599 | 0.6415 | 1377920 |
| 1736379300 | 0.7302 | -0.1335 | -15.46 | 0.8305 | 0.86 | 0.7256 | 1557884 |
| 1736292900 | 0.8637 | -0.0709 | -7.59 | 0.92 | 0.936999 | 0.8202 | 1403587 |
| 1736206500 | 0.9346 | -0.0214 | -2.24 | 0.9479 | 1.02 | 0.9188 | 1632645 |
| 1735947300 | 0.956 | 0.082 | 9.38 | 0.879899 | 0.9615 | 0.858 | 1203985 |
| 1735860900 | 0.874 | -0.043 | -4.69 | 0.93 | 0.963475 | 0.8252 | 1347877 |
| 1735688100 | 0.917 | 0.0929 | 11.27 | 0.88 | 0.9999 | 0.77 | 3400040 |
| 1735601700 | 0.8241 | -0.1009 | -10.91 | 0.8769 | 0.92 | 0.8102 | 2144308 |
| 1735342500 | 0.925 | -0.0553 | -5.64 | 0.9701 | 0.9725 | 0.9003 | 1234612 |
| 1735256100 | 0.9803 | -0.0297 | -2.94 | 1 | 1.01 | 0.84 | 2124668 |
| 1735077840 | 1.01 | -0.02 | -1.94 | 1.02 | 1.05 | 0.9517 | 1345441 |
| 1734996900 | 1.03 | 0.06 | 5.77 | 0.9627 | 1.06 | 0.9627 | 2531301 |
| 1734737700 | 0.9738 | -0.0462 | -4.53 | 1.08 | 1.1399999 | 0.96 | 3477856 |
| 1734651300 | 1.02 | 0.12 | 13.33 | 0.9796 | 1.31 | 0.9588 | 10450664 |
| 1734564900 | 0.9 | 0.05 | 5.88 | 0.781 | 1.15 | 0.776 | 8271412 |
| 1734478500 | 0.85 | -0.27 | -24.11 | 1.0901 | 1.1 | 0.7821 | 11577614 |
| 1734392100 | 1.12 | -0.14 | -11.11 | 1.4 | 1.41 | 1.09 | 11158725 |
| 1734132900 | 1.26 | 0.06 | 5.00 | 1.16 | 1.42 | 1.06 | 8229984 |
| 1734046500 | 1.2 | -0.32 | -21.05 | 1.625 | 1.77 | 0.99 | 19784143 |
| 1733960100 | 1.52 | 0.44 | 40.74 | 1.15 | 1.6399999 | 1.11 | 17225621 |
| 1733873700 | 1.08 | 0.3 | 38.46 | 0.833 | 1.17 | 0.8 | 23352118 |
| 1733787300 | 0.78 | 0.23 | 41.82 | 0.5785 | 0.79 | 0.55 | 13812567 |
| 1733528100 | 0.55 | 0.0856 | 18.43 | 0.54865 | 0.6929 | 0.485 | 46829438 |
| 1733441700 | 0.4644 | 0.1668001 | 56.05 | 0.3171 | 0.495 | 0.2994 | 58196084 |
| 1733355300 | 0.2975999 | -0.0029 | -0.97 | 0.3039 | 0.31 | 0.277 | 6405289 |
| 1733268900 | 0.3005 | 0.0019001 | 0.64 | 0.316 | 0.324 | 0.2975 | 1485763 |
| 1733182500 | 0.2985999 | -0.0053 | -1.74 | 0.319 | 0.326999 | 0.2911 | 1590597 |
| 1732917840 | 0.3039 | 0.0028 | 0.93 | 0.3011 | 0.3046 | 0.2839999 | 1059948 |
| 1732750500 | 0.3011 | -0.0099 | -3.18 | 0.291001 | 0.303 | 0.278301 | 1358360 |
| 1732664100 | 0.311 | 0.0424 | 15.79 | 0.29999 | 0.3469999 | 0.28 | 7993349 |
| 1732577700 | 0.2686 | 0.0032 | 1.21 | 0.272749 | 0.2899 | 0.265 | 1092373 |
| 1732318500 | 0.2654 | 0.018 | 7.28 | 0.2427 | 0.2695 | 0.24 | 504749 |
| 1732232100 | 0.2474 | 0.0032 | 1.31 | 0.2378 | 0.267 | 0.2301 | 1046815 |
| 1732145700 | 0.2442 | -0.0157 | -6.04 | 0.2564 | 0.2564 | 0.234 | 1045195 |
| 1732059300 | 0.2599 | -0.0063 | -2.37 | 0.27 | 0.283175 | 0.2505 | 1163096 |
| 1731972900 | 0.2662 | 0.0112 | 4.39 | 0.2749 | 0.32 | 0.2421 | 2957115 |
| 1731713700 | 0.255 | -0.0102 | -3.85 | 0.27 | 0.2805 | 0.2153 | 2195739 |
| 1731627300 | 0.2652 | -0.0426 | -13.84 | 0.2711 | 0.3 | 0.2562999 | 2233787 |
| 1731540900 | 0.3078 | -0.0522 | -14.50 | 0.34 | 0.3689 | 0.2925 | 2496159 |
| 1731454500 | 0.36 | -0.0456 | -11.24 | 0.405 | 0.417 | 0.325 | 2769881 |
| 1731368100 | 0.4056 | 0.0124 | 3.15 | 0.4 | 0.4198 | 0.4 | 1221523 |
| 1731108900 | 0.3932 | -0.032 | -7.53 | 0.4123 | 0.423 | 0.3795 | 2399027 |
| 1731022500 | 0.4252 | 0.0664 | 18.51 | 0.379899 | 0.46 | 0.3305 | 9330795 |
| 1730936100 | 0.3588 | 0.0753001 | 26.56 | 0.2851 | 0.5197 | 0.2851 | 51127811 |
| 1730849700 | 0.2834999 | 0.0045999 | 1.65 | 0.274 | 0.2950999 | 0.2641 | 2015266 |
| 1730763300 | 0.2789 | 0.0189 | 7.27 | 0.26 | 0.2940999 | 0.25 | 2577143 |
| 1730500500 | 0.26 | -0.02 | -7.14 | 0.2867 | 0.2899 | 0.2501 | 2875764 |
| 1730414100 | 0.28 | 0.0273 | 10.80 | 0.2508 | 0.3035 | 0.2501 | 4319164 |
| 1730327700 | 0.2527 | -0.0065 | -2.51 | 0.25 | 0.267699 | 0.246 | 1842211 |
| 1730241300 | 0.2592 | -0.0526 | -16.87 | 0.26 | 0.272 | 0.2411 | 3624153 |
| 1730154900 | 0.3118 | 0.0888 | 39.82 | 0.2192 | 0.334 | 0.215 | 9694422 |
| 1729895700 | 0.223 | 0.0081 | 3.77 | 0.21 | 0.2238 | 0.21 | 497110 |
| 1729809300 | 0.2149 | -0.0001 | -0.05 | 0.21 | 0.2198 | 0.2048 | 755179 |
| 1729722900 | 0.215 | -0.003 | -1.38 | 0.21 | 0.225 | 0.209 | 1202668 |
| 1729636500 | 0.218 | -0.013 | -5.63 | 0.23685 | 0.245 | 0.2113 | 2164530 |
| 1729550100 | 0.231 | 0.0201 | 9.53 | 0.2155 | 0.236599 | 0.2102 | 2949105 |
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
