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 | 0.0069 | 0.992805755396 | 0.695 | 0.757 | 0.544 | 223328 | 0.67655872 | CS |
| 4 | -0.0281 | -3.84931506849 | 0.73 | 1.27 | 0.544 | 187091 | 0.79572821 | CS |
| 12 | -0.4181 | -37.3303571429 | 1.12 | 1.27 | 0.544 | 79301 | 0.82254447 | CS |
| 26 | -0.5781 | -45.1640625 | 1.28 | 1.54 | 0.544 | 53619 | 0.95323649 | CS |
| 52 | -0.8681 | -55.2929936306 | 1.57 | 2.39 | 0.45 | 233553 | 1.04736409 | CS |
| 156 | -2.7881 | -79.888252149 | 3.49 | 4.3 | 0.45 | 166344 | 1.28738114 | CS |
| 260 | -2.7881 | -79.888252149 | 3.49 | 4.3 | 0.45 | 166344 | 1.28738114 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.7019 | 0.0297991 | 4.43 | 0.65 | 0.7299 | 0.65 | 51221 |
| 1732232100 | 0.6721009 | -0.013399 | -1.95 | 0.6899999 | 0.7299 | 0.544 | 1143965 |
| 1732145700 | 0.6855 | -0.0045 | -0.65 | 0.675 | 0.73 | 0.675 | 36258 |
| 1732059300 | 0.6899999 | -0.035 | -4.83 | 0.71 | 0.75 | 0.6899999 | 32419 |
| 1731972900 | 0.725 | 0.015 | 2.11 | 0.7196 | 0.757 | 0.68 | 33103 |
| 1731713700 | 0.71 | -0.013 | -1.80 | 0.6949999 | 0.71 | 0.6801 | 43000 |
| 1731627300 | 0.723 | -0.007 | -0.96 | 0.71 | 0.75 | 0.684 | 106941 |
| 1731540900 | 0.73 | -0.14 | -16.09 | 0.7 | 0.7937 | 0.7 | 441290 |
| 1731454500 | 0.87 | -0.18 | -17.14 | 0.83 | 0.9209 | 0.7168 | 1428403 |
| 1731368100 | 1.05 | 0.05 | 5.47 | 1 | 1.27 | 0.98 | 296433 |
| 1731108900 | 0.9955 | -0.0145 | -1.44 | 1.03 | 1.04 | 0.99 | 51004 |
| 1731022500 | 1.01 | 0.09 | 10.21 | 0.88 | 1.05 | 0.88 | 66217 |
| 1730936100 | 0.9164 | 0.1114 | 13.84 | 0.84 | 0.94 | 0.83 | 33563 |
| 1730849700 | 0.805 | 0.045 | 5.92 | 0.7719 | 0.8199999 | 0.76 | 8712 |
| 1730763300 | 0.76 | -0.01 | -1.30 | 0.75 | 0.77 | 0.75 | 6399 |
| 1730500500 | 0.77 | 0.01 | 1.32 | 0.738 | 0.77 | 0.7302 | 5407 |
| 1730414100 | 0.76 | 0.032 | 4.40 | 0.728 | 0.77 | 0.728 | 28007 |
| 1730327700 | 0.728 | 0.048 | 7.06 | 0.672 | 0.74 | 0.67 | 27324 |
| 1730241300 | 0.68 | 0.01 | 1.49 | 0.67 | 0.7 | 0.61 | 41936 |
| 1730154900 | 0.67 | -0.0203 | -2.94 | 0.676 | 0.7 | 0.659 | 22072 |
| 1729895700 | 0.6903 | -0.0372 | -5.11 | 0.73 | 0.74 | 0.6901 | 25230 |
| 1729809300 | 0.7275 | -0.0045 | -0.61 | 0.737899 | 0.737899 | 0.66 | 21303 |
| 1729722900 | 0.732 | -0.008 | -1.08 | 0.73 | 0.7399 | 0.720101 | 12508 |
| 1729636500 | 0.74 | 0.005 | 0.68 | 0.73 | 0.74 | 0.73 | 7740 |
| 1729550100 | 0.735 | -0.016 | -2.13 | 0.752 | 0.78 | 0.711 | 12115 |
| 1729290900 | 0.751 | -0.02 | -2.59 | 0.771 | 0.79 | 0.73 | 14672 |
| 1729204500 | 0.771 | -0.009 | -1.15 | 0.775231 | 0.785 | 0.77 | 18141 |
| 1729118100 | 0.78 | -0.02 | -2.50 | 0.81 | 0.81 | 0.7701 | 20916 |
| 1729031700 | 0.8 | -0.001 | -0.12 | 0.8219999 | 0.836 | 0.8 | 3604 |
| 1728945300 | 0.801 | -0.01 | -1.23 | 0.8 | 0.81 | 0.8 | 16501 |
| 1728686100 | 0.811 | -0.019 | -2.29 | 0.8199999 | 0.86 | 0.8 | 13960 |
| 1728599700 | 0.83 | 0.02 | 2.47 | 0.8199999 | 0.83 | 0.8005 | 9692 |
| 1728513300 | 0.81 | -0.025 | -2.99 | 0.85 | 0.85 | 0.8001 | 10618 |
| 1728426900 | 0.835 | -0.054 | -6.07 | 0.8701 | 0.89 | 0.8199999 | 41890 |
| 1728340500 | 0.889 | 0.0103 | 1.17 | 0.88 | 0.9 | 0.8218 | 106560 |
| 1728081300 | 0.8787 | -0.0513 | -5.52 | 0.92 | 0.94 | 0.8776 | 35033 |
| 1727994900 | 0.93 | -0.04 | -4.12 | 0.94 | 0.95 | 0.92 | 8255 |
| 1727908500 | 0.97 | 0.02 | 2.11 | 0.95 | 0.97 | 0.945 | 8260 |
| 1727822100 | 0.95 | -0.05 | -5.00 | 0.9958 | 0.9958 | 0.95 | 6246 |
| 1727735700 | 1 | 0.0172 | 1.75 | 0.992 | 1 | 0.945 | 18819 |
| 1727476500 | 0.9828 | -0.007 | -0.71 | 0.95 | 1 | 0.945 | 12713 |
| 1727390100 | 0.9898 | -0.0201 | -1.99 | 1.03 | 1.04 | 0.9501 | 7526 |
| 1727303700 | 1.0099 | 0.02 | 2.02 | 1.03 | 1.03 | 0.997 | 4815 |
| 1727217300 | 0.9899 | 0.0099 | 1.01 | 0.9898 | 1.0187 | 0.9898 | 6417 |
| 1727130900 | 0.98 | -0.11 | -10.09 | 1.06 | 1.1 | 0.98 | 117930 |
| 1726871700 | 1.09 | 0.12 | 12.93 | 0.96 | 1.1 | 0.9211 | 80692 |
| 1726785300 | 0.9652 | 0.0454 | 4.94 | 0.9449 | 1 | 0.94 | 11506 |
| 1726698900 | 0.9198 | -0.0363 | -3.80 | 0.98 | 1.02 | 0.9198 | 14329 |
| 1726612500 | 0.9561 | -0.0539 | -5.34 | 1.03 | 1.05 | 0.9561 | 32762 |
| 1726526100 | 1.01 | -0.03 | -2.86 | 1.03 | 1.07 | 0.98 | 2422 |
| 1726266900 | 1.0397 | -0.05 | -4.99 | 1.09 | 1.1 | 1 | 27314 |
| 1726180500 | 1.0943 | 0.05 | 4.34 | 1.04 | 1.0943 | 1.04 | 1069 |
| 1726094100 | 1.0488 | -0.04 | -3.78 | 1.11 | 1.11 | 1.0101 | 16048 |
| 1726007700 | 1.09 | -0.01 | -0.91 | 1.12 | 1.12 | 1.05 | 4864 |
| 1725921300 | 1.1 | -0.06 | -5.17 | 1.17 | 1.17 | 1.07 | 16613 |
| 1725662100 | 1.16 | -0.01 | -0.85 | 1.17 | 1.17 | 1.1 | 4587 |
| 1725575700 | 1.1699 | 0.01 | 0.85 | 1.16 | 1.17 | 1.16 | 4107 |
| 1725489300 | 1.16 | -0.01 | -0.85 | 1.17 | 1.175 | 1.16 | 32763 |
| 1725402900 | 1.17 | 0.06 | 5.41 | 1.1299999 | 1.17 | 1.05 | 37539 |
| 1725057300 | 1.11 | -0.02 | -1.77 | 1.12 | 1.1612 | 1.0501 | 6310 |
| 1724970900 | 1.1299999 | -0.01 | -0.88 | 1.1399999 | 1.1399999 | 1.04 | 16844 |
| 1724884500 | 1.1399999 | 0.11 | 10.68 | 1.03 | 1.1399999 | 1.0294 | 17556 |
| 1724798100 | 1.03 | -0.05 | -4.63 | 1.09 | 1.09 | 1 | 6317 |
| 1724711700 | 1.08 | 0.05 | 4.85 | 1.02 | 1.08 | 0.99 | 9336 |
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
