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 | -0.13 | -5.57939914163 | 2.33 | 2.5 | 2.13 | 215600 | 2.31496107 | CS |
| 4 | -0.13 | -5.57939914163 | 2.33 | 3.05 | 2.13 | 477501 | 2.51668545 | CS |
| 12 | -6.05 | -73.3333333333 | 8.25 | 8.772 | 2.13 | 578262 | 4.42563293 | CS |
| 26 | -110.15 | -98.0418335559 | 112.35 | 115.2 | 2.13 | 4110333 | 42.04052036 | CS |
| 52 | -414.35 | -99.4718521186 | 416.55 | 622.5 | 2.13 | 18983164 | 161.22849001 | CS |
| 156 | -18897.8 | -99.9883597884 | 18900 | 19335 | 2.13 | 10811271 | 198.73812317 | CS |
| 260 | -18897.8 | -99.9883597884 | 18900 | 19335 | 2.13 | 10811271 | 198.73812317 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1752705300 | 2.19 | -0.08 | -3.52 | 2.27 | 2.2799999 | 2.13 | 149871 |
| 1752618900 | 2.27 | -0.04 | -1.73 | 2.335 | 2.34 | 2.23 | 291701 |
| 1752532500 | 2.31 | -0.05 | -2.12 | 2.36 | 2.46 | 2.29 | 215858 |
| 1752273300 | 2.36 | -0.05 | -2.07 | 2.36 | 2.4 | 2.33 | 125411 |
| 1752186900 | 2.41 | 0.05 | 2.12 | 2.33 | 2.4488 | 2.2599999 | 289424 |
| 1752100500 | 2.36 | -0.1 | -4.07 | 2.44 | 2.45 | 2.2799999 | 307797 |
| 1752014100 | 2.46 | 0.04 | 1.65 | 2.43 | 2.49 | 2.33 | 1527057 |
| 1751927700 | 2.42 | -0.5 | -17.12 | 2.52 | 2.62 | 2.38 | 881081 |
| 1751576640 | 2.92 | 0.12 | 4.29 | 2.7599999 | 2.93 | 2.6673 | 164344 |
| 1751495700 | 2.8 | 0.01 | 0.36 | 2.83 | 2.8497 | 2.6488999 | 89799 |
| 1751409300 | 2.79 | 0.03 | 1.09 | 2.66 | 2.79 | 2.57 | 178147 |
| 1751322900 | 2.7599999 | -0.12 | -4.17 | 2.84 | 2.89 | 2.58 | 494796 |
| 1751063700 | 2.88 | 0.37 | 14.74 | 2.55 | 3.05 | 2.55 | 1368129 |
| 1750977300 | 2.5099999 | 0.06 | 2.45 | 2.45 | 2.6 | 2.37 | 375741 |
| 1750890900 | 2.45 | 0.15 | 6.52 | 2.33 | 2.55 | 2.33 | 872281 |
| 1750804500 | 2.3 | -0.01 | -0.43 | 2.35 | 2.579 | 2.281 | 397252 |
| 1750718100 | 2.31 | 0.01 | 0.43 | 2.29 | 2.38 | 2.21 | 600596 |
| 1750458900 | 2.3 | -0.07 | -2.95 | 2.33 | 2.4324 | 2.29 | 225074 |
| 1750286100 | 2.37 | 0.08 | 3.49 | 2.3 | 2.4823 | 2.2799999 | 269186 |
| 1750199700 | 2.29 | -0.01 | -0.43 | 2.24 | 2.5893 | 2.24 | 272245 |
| 1750113300 | 2.3 | -0.03 | -1.29 | 2.33 | 2.3957 | 2.23 | 112064 |
| 1749854100 | 2.33 | -0.14 | -5.67 | 2.4 | 2.4599 | 2.31 | 209715 |
| 1749767700 | 2.47 | -0.06 | -2.37 | 2.5099999 | 2.5389 | 2.41 | 167108 |
| 1749681300 | 2.5299999 | 0.04 | 1.61 | 2.47 | 2.57 | 2.43 | 166520 |
| 1749594900 | 2.49 | -0.09 | -3.49 | 2.52 | 2.5955 | 2.433 | 194822 |
| 1749508500 | 2.58 | -0.11 | -4.09 | 2.59 | 2.6 | 2.5 | 217960 |
| 1749249300 | 2.69 | -0.01 | -0.37 | 2.73 | 2.7608 | 2.58 | 227074 |
| 1749162900 | 2.7 | 0.02 | 0.75 | 2.62 | 2.75 | 2.5299999 | 390041 |
| 1749076500 | 2.68 | -0.55 | -17.03 | 2.815 | 2.86 | 2.45 | 5048508 |
| 1748990100 | 3.23 | -0.71 | -18.02 | 3.8 | 3.94 | 3.0301 | 1254506 |
| 1748903700 | 3.94 | 0.69 | 21.23 | 3.88 | 4.24 | 3.5 | 1209004 |
| 1748644500 | 3.25 | -0.37 | -10.22 | 3.65 | 3.75 | 3.21 | 284137 |
| 1748558100 | 3.62 | -0.07 | -1.90 | 3.8 | 3.9472 | 3.5 | 104612 |
| 1748471700 | 3.69 | -0.02 | -0.54 | 3.75 | 4.0499 | 3.58 | 84990 |
| 1748385300 | 3.71 | 0.23 | 6.61 | 3.54 | 4.39 | 3.36 | 202228 |
| 1748039700 | 3.48 | -0.63 | -15.33 | 4.0599999 | 4.2304 | 3.25 | 183364 |
| 1747953300 | 4.11 | -0.61 | -12.92 | 4.68 | 4.68 | 3.955 | 100697 |
| 1747866900 | 4.72 | -1.03 | -17.91 | 5.6 | 5.6498 | 4.72 | 83091 |
| 1747780500 | 5.75 | 0.05 | 0.88 | 5.51 | 6 | 5.21 | 114712 |
| 1747694100 | 5.7 | -0.15 | -2.56 | 5.6745 | 5.7 | 5.178 | 47222 |
| 1747434900 | 5.85 | -0.27 | -4.41 | 5.6625 | 6.084 | 5.52825 | 58585 |
| 1747348500 | 6.1199999 | 0.12 | 2.00 | 5.865 | 6.1199999 | 5.5649999 | 37838 |
| 1747262100 | 6 | 0.05 | 0.86 | 6 | 6 | 5.706 | 28277 |
| 1747175700 | 5.949 | -0.19 | -3.08 | 5.865 | 6.1484999 | 5.7 | 50649 |
| 1747089300 | 6.138 | 0.14 | 2.30 | 6 | 6.562485 | 5.7705 | 39687 |
| 1746830100 | 6 | 0 | 0.00 | 6.3149999 | 6.396 | 5.7 | 173485 |
| 1746743700 | 6 | -0.33 | -5.21 | 6.1395 | 6.555 | 5.8635 | 40877 |
| 1746657300 | 6.33 | -0.81 | -11.38 | 7.0515 | 7.1385 | 5.55 | 75828 |
| 1746570900 | 7.143 | -0.39 | -5.21 | 7.5 | 7.6485 | 6.9015 | 28803 |
| 1746484500 | 7.536 | -0.51 | -6.39 | 7.8 | 7.9125 | 7.2015 | 31599 |
| 1746225300 | 8.0505 | -0.35 | -4.16 | 8.2515 | 8.5455 | 7.755 | 41816 |
| 1746138900 | 8.4 | 0.03 | 0.36 | 8.139 | 8.4375 | 7.956 | 37750 |
| 1746052500 | 8.37 | -0.03 | -0.36 | 8.4 | 8.4 | 7.95 | 15909 |
| 1745966100 | 8.4 | 0.23 | 2.75 | 8.4 | 8.772 | 8.2305 | 46812 |
| 1745879700 | 8.175 | -0.26 | -3.11 | 8.3925 | 8.535 | 8.004 | 39456 |
| 1745620500 | 8.4375 | 0.33 | 4.07 | 7.95 | 8.4375 | 7.68 | 48853 |
| 1745534100 | 8.1075 | -0.24 | -2.88 | 8.25 | 8.475 | 7.881 | 54322 |
| 1745447700 | 8.3475 | -0.37 | -4.22 | 8.4 | 8.5499999 | 8.115 | 33905 |
| 1745361300 | 8.715 | 0.49 | 5.98 | 8.25 | 8.7884999 | 8.25 | 79033 |
| 1745274900 | 8.223 | -1.08 | -11.59 | 8.865 | 9.2099999 | 7.8 | 62211 |
| 1744929300 | 9.3014999 | -2.4 | -20.51 | 9.6 | 10.0425 | 9.0015 | 96427 |
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
