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 | -0.04 | -3.1007751938 | 1.29 | 1.35 | 1.25 | 111817 | 1.30584283 | CS |
| 4 | -0.065 | -4.94296577947 | 1.315 | 1.4 | 1.14 | 834328 | 1.24513973 | CS |
| 12 | -0.52 | -29.3785310734 | 1.77 | 2.23 | 1.14 | 408611 | 1.36313875 | CS |
| 26 | -0.94 | -42.9223744292 | 2.19 | 2.23 | 1.14 | 230700 | 1.45417736 | CS |
| 52 | -1.46 | -53.8745387454 | 2.71 | 3.38 | 1.14 | 137848 | 1.63395768 | CS |
| 156 | -3.16 | -71.6553287982 | 4.41 | 5.04 | 0.962777 | 260827 | 2.54626045 | CS |
| 260 | -7.41 | -85.5658198614 | 8.66 | 34.71 | 0.962777 | 259856 | 8.36482653 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.27 | -0.04 | -2.68 | 1.27 | 1.29 | 1.25 | 85856 |
| 1743114900 | 1.305 | 0 | 0.38 | 1.33 | 1.33 | 1.285 | 96586 |
| 1743028500 | 1.3 | -0.01 | -0.76 | 1.33 | 1.3302 | 1.29 | 87515 |
| 1742942100 | 1.31 | 0 | 0.00 | 1.31 | 1.35 | 1.2804 | 123785 |
| 1742855700 | 1.31 | 0.01 | 0.77 | 1.3 | 1.32 | 1.29 | 154585 |
| 1742596500 | 1.3 | 0.03 | 2.36 | 1.29 | 1.3 | 1.27 | 96613 |
| 1742510100 | 1.27 | -0.04 | -3.05 | 1.26 | 1.3099 | 1.25 | 174287 |
| 1742423700 | 1.31 | 0.04 | 3.15 | 1.26 | 1.31 | 1.25 | 222864 |
| 1742337300 | 1.27 | 0.04 | 3.67 | 1.27 | 1.29 | 1.24 | 241550 |
| 1742250900 | 1.225 | -0.02 | -1.21 | 1.2102 | 1.2304 | 1.19 | 536919 |
| 1741991700 | 1.24 | -0.05 | -3.88 | 1.4 | 1.4 | 1.1399999 | 13931761 |
| 1741905300 | 1.29 | -0.01 | -0.77 | 1.3 | 1.33 | 1.27 | 141204 |
| 1741818900 | 1.3 | 0.05 | 4.00 | 1.29 | 1.3 | 1.22 | 115933 |
| 1741732500 | 1.25 | 0.03 | 2.46 | 1.305 | 1.305 | 1.22 | 135077 |
| 1741646100 | 1.22 | -0.04 | -2.79 | 1.2775 | 1.2775 | 1.2 | 145278 |
| 1741390500 | 1.2549999 | 0.03 | 2.87 | 1.3097 | 1.3097 | 1.25 | 42591 |
| 1741304100 | 1.22 | -0.06 | -4.69 | 1.2531 | 1.2669 | 1.215 | 42350 |
| 1741217700 | 1.28 | 0.02 | 1.59 | 1.31 | 1.31 | 1.28 | 95142 |
| 1741131300 | 1.26 | -0.03 | -2.33 | 1.33 | 1.35 | 1.25 | 75133 |
| 1741044900 | 1.29 | 0 | 0.00 | 1.37 | 1.37 | 1.27 | 79028 |
| 1740785700 | 1.29 | -0.04 | -3.01 | 1.315 | 1.33 | 1.24 | 148358 |
| 1740699300 | 1.33 | -0.07 | -5.00 | 1.3899999 | 1.4 | 1.32 | 220782 |
| 1740612900 | 1.4 | 0.01 | 0.57 | 1.47 | 1.475 | 1.3899999 | 58820 |
| 1740526500 | 1.3919999 | -0.11 | -7.08 | 1.46 | 1.52 | 1.33 | 206689 |
| 1740440100 | 1.498 | -0.03 | -2.09 | 1.5154 | 1.55 | 1.47 | 137622 |
| 1740180900 | 1.53 | -0.01 | -0.65 | 1.56 | 1.6 | 1.5149999 | 76715 |
| 1740094500 | 1.54 | 0 | 0.00 | 1.5445 | 1.62 | 1.52 | 142714 |
| 1740008100 | 1.54 | -0.04 | -2.22 | 1.53 | 1.61 | 1.5201 | 150223 |
| 1739921700 | 1.575 | 0.02 | 1.61 | 1.53 | 1.62 | 1.52 | 137241 |
| 1739576100 | 1.55 | 0.02 | 1.33 | 1.6053 | 1.6053 | 1.5149999 | 77215 |
| 1739489700 | 1.5297 | 0.05 | 3.71 | 1.5 | 1.55 | 1.46 | 42086 |
| 1739403300 | 1.475 | -0.04 | -2.45 | 1.5028 | 1.54 | 1.46 | 69466 |
| 1739316900 | 1.512 | -0.04 | -2.45 | 1.54 | 1.55 | 1.495 | 48487 |
| 1739230500 | 1.55 | 0.02 | 1.31 | 1.55 | 1.61 | 1.5101 | 71757 |
| 1738971300 | 1.53 | -0.06 | -3.77 | 1.6289 | 1.6347 | 1.53 | 34923 |
| 1738884900 | 1.59 | -0.01 | -0.63 | 1.6 | 1.69 | 1.5817 | 113277 |
| 1738798500 | 1.6 | -0.03 | -1.84 | 1.66 | 1.7 | 1.56 | 206795 |
| 1738712100 | 1.6299999 | 0.07 | 4.49 | 1.58 | 1.65 | 1.58 | 46933 |
| 1738625700 | 1.56 | -0.05 | -3.11 | 1.55 | 1.61 | 1.51 | 218673 |
| 1738366500 | 1.61 | 0.03 | 1.90 | 1.58 | 1.65 | 1.58 | 65036 |
| 1738280100 | 1.58 | 0.06 | 3.95 | 1.53 | 1.585 | 1.51 | 48578 |
| 1738193700 | 1.52 | -0.02 | -1.30 | 1.56 | 1.56 | 1.45 | 104451 |
| 1738107300 | 1.54 | 0 | 0.00 | 1.53 | 1.65 | 1.51 | 119118 |
| 1738020900 | 1.54 | -0.13 | -7.78 | 1.65 | 1.67 | 1.52 | 101199 |
| 1737761700 | 1.67 | 0.14 | 9.15 | 1.59 | 1.72 | 1.53 | 330769 |
| 1737675300 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 0 |
| 1737588900 | 1.53 | 0.02 | 1.32 | 1.52 | 1.56 | 1.5 | 222503 |
| 1737502500 | 1.51 | 0.03 | 2.03 | 1.565 | 1.565 | 1.46 | 250933 |
| 1737156900 | 1.48 | -0.03 | -1.99 | 1.51 | 1.54 | 1.46 | 213838 |
| 1737070500 | 1.51 | -0.13 | -7.93 | 1.6399999 | 1.6399999 | 1.51 | 206573 |
| 1736984100 | 1.6399999 | -0.04 | -2.38 | 1.72 | 1.77 | 1.6 | 236113 |
| 1736897700 | 1.68 | 0 | 0.00 | 1.74 | 1.7999 | 1.66 | 161208 |
| 1736811300 | 1.68 | -0.17 | -9.19 | 1.83 | 1.8885 | 1.65 | 263167 |
| 1736552100 | 1.85 | -0.08 | -4.15 | 1.925 | 1.93 | 1.82 | 121012 |
| 1736379300 | 1.93 | -0.17 | -8.10 | 2.0198999 | 2.0198999 | 1.88 | 207060 |
| 1736292900 | 2.1 | -0.03 | -1.41 | 2.185 | 2.2066 | 2.09 | 367321 |
| 1736206500 | 2.13 | 0.46 | 27.16 | 1.78 | 2.23 | 1.78 | 796312 |
| 1735947300 | 1.675 | -0.14 | -7.46 | 1.77 | 1.79 | 1.66 | 320075 |
| 1735860900 | 1.81 | 0.01 | 0.56 | 1.78 | 1.8401 | 1.7716 | 99812 |
| 1735688100 | 1.8 | -0.02 | -1.10 | 1.88 | 1.95 | 1.77 | 384058 |
| 1735601700 | 1.82 | 0.41 | 29.08 | 1.49 | 1.82 | 1.48 | 764546 |
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
