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 | 1.71673819742 | 2.33 | 2.54 | 2.1601 | 53736 | 2.39815211 | CS |
| 4 | -0.84 | -26.1682242991 | 3.21 | 3.21 | 2.1601 | 68664 | 2.77021464 | CS |
| 12 | -0.03 | -1.25 | 2.4 | 8.5 | 1.6999 | 2266356 | 4.73245945 | CS |
| 26 | -1.95 | -45.1388888889 | 4.32 | 8.5 | 1.6999 | 2303420 | 4.34437991 | CS |
| 52 | -16.03 | -87.1195652174 | 18.4 | 236.16 | 1.6999 | 2774878 | 23.27942383 | CS |
| 156 | -57.63 | -96.05 | 60 | 236.16 | 1.6999 | 1929302 | 24.45750637 | CS |
| 260 | -57.63 | -96.05 | 60 | 236.16 | 1.6999 | 1929302 | 24.45750637 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738280100 | 2.37 | 0.03 | 1.28 | 2.35 | 2.49 | 2.2849 | 39898 |
| 1738193700 | 2.34 | -0.14 | -5.65 | 2.54 | 2.54 | 2.3 | 56669 |
| 1738107300 | 2.48 | 0.19 | 8.30 | 2.2599999 | 2.5099999 | 2.1601 | 100946 |
| 1738020900 | 2.29 | -0.05 | -2.14 | 2.43 | 2.43 | 2.2753 | 32661 |
| 1737761700 | 2.34 | -0.11 | -4.49 | 2.33 | 2.41 | 2.29 | 24667 |
| 1737675300 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1737588900 | 2.45 | -0.03 | -1.21 | 2.5 | 2.5 | 2.39 | 17288 |
| 1737502500 | 2.48 | 0.05 | 2.06 | 2.4 | 2.6414 | 2.3785 | 92481 |
| 1737156900 | 2.43 | -0.01 | -0.41 | 2.44 | 2.5099999 | 2.4184 | 24623 |
| 1737070500 | 2.44 | 0.01 | 0.41 | 2.37 | 2.4983 | 2.37 | 27877 |
| 1736984100 | 2.43 | -0.08 | -3.19 | 2.38 | 2.52 | 2.331 | 39868 |
| 1736897700 | 2.5099999 | -0.19 | -7.04 | 2.5299999 | 2.75 | 2.4628 | 51598 |
| 1736811300 | 2.7 | -0.02 | -0.74 | 2.56 | 2.7383 | 2.45 | 44510 |
| 1736552100 | 2.72 | -0.16 | -5.56 | 2.8066 | 2.88 | 2.65 | 66947 |
| 1736379300 | 2.88 | -0.18 | -5.88 | 3.02 | 3.02 | 2.8344 | 75052 |
| 1736292900 | 3.06 | -0.04 | -1.29 | 3.12 | 3.19 | 2.95 | 125202 |
| 1736206500 | 3.1 | 0.01 | 0.32 | 3.0099999 | 3.1799 | 2.99 | 209341 |
| 1735947300 | 3.09 | 0.06 | 1.98 | 3.08 | 3.15 | 3.0396 | 66548 |
| 1735860900 | 3.0299999 | -0.03 | -0.98 | 3.21 | 3.21 | 2.99 | 95341 |
| 1735688100 | 3.06 | -0.27 | -8.11 | 3.33 | 3.34 | 2.99 | 84564 |
| 1735601700 | 3.33 | 0.02 | 0.60 | 3.37 | 3.37 | 3.13 | 81425 |
| 1735342500 | 3.31 | 0.15 | 4.75 | 3.19 | 3.35 | 3.0099999 | 134094 |
| 1735256100 | 3.16 | 0.19 | 6.40 | 2.92 | 3.21 | 2.92 | 100522 |
| 1735077840 | 2.97 | -0.24 | -7.48 | 3.21 | 3.23 | 2.95 | 84918 |
| 1734996900 | 3.21 | 0.01 | 0.31 | 3.2599999 | 3.33 | 3.142 | 67777 |
| 1734737700 | 3.2 | -0.23 | -6.71 | 3.2801 | 3.2801 | 3.05 | 123350 |
| 1734651300 | 3.43 | -0.02 | -0.58 | 3.765 | 3.765 | 3.25 | 250305 |
| 1734564900 | 3.45 | 0.44 | 14.62 | 3 | 4.558 | 2.8508 | 1567801 |
| 1734478500 | 3.0099999 | -0.43 | -12.50 | 3.61 | 3.61 | 2.8301 | 165302 |
| 1734392100 | 3.44 | 0.06 | 1.78 | 3.22 | 3.6187 | 3.1 | 194918 |
| 1734132900 | 3.38 | -0.16 | -4.52 | 3.54 | 3.64 | 3.275 | 172074 |
| 1734046500 | 3.54 | -0.5 | -12.38 | 3.84 | 3.9 | 3.45 | 212186 |
| 1733960100 | 4.04 | 0.05 | 1.25 | 4 | 4.585 | 3.8 | 609788 |
| 1733873700 | 3.99 | 0.54 | 15.65 | 3.6198 | 4.23 | 3.33 | 641840 |
| 1733787300 | 3.45 | 0.45 | 15.00 | 2.89 | 3.72 | 2.85 | 766338 |
| 1733528100 | 3 | -0.1 | -3.23 | 3.0581999 | 3.25 | 2.8 | 673659 |
| 1733441700 | 3.1 | -0.46 | -12.92 | 3.485 | 3.485 | 3 | 706133 |
| 1733355300 | 3.56 | -1.33 | -27.20 | 3.9749 | 4.03 | 3.486 | 1968028 |
| 1733268900 | 4.89 | 3.02 | 161.50 | 7.87 | 8.5 | 4.6 | 111498796 |
| 1733182500 | 1.87 | -0.07 | -3.61 | 1.92 | 1.99 | 1.86 | 49606 |
| 1732917840 | 1.94 | 0.01 | 0.52 | 1.91 | 1.97 | 1.9005 | 27684 |
| 1732750500 | 1.93 | 0.05 | 2.66 | 1.88 | 1.94 | 1.86 | 55021 |
| 1732664100 | 1.88 | -0.03 | -1.57 | 1.93 | 1.99 | 1.85 | 71542 |
| 1732577700 | 1.91 | 0.05 | 2.69 | 1.8001 | 1.98 | 1.8001 | 54953 |
| 1732318500 | 1.86 | -0.07 | -3.63 | 1.86 | 2.02 | 1.83 | 109088 |
| 1732232100 | 1.93 | 0.16 | 9.04 | 1.74 | 2 | 1.7 | 138162 |
| 1732145700 | 1.77 | -0.17 | -8.76 | 1.97 | 1.97 | 1.6999 | 98490 |
| 1732059300 | 1.94 | -0.04 | -2.02 | 2.04 | 2.04 | 1.88 | 70168 |
| 1731972900 | 1.98 | -0.06 | -2.94 | 1.96 | 2.0897 | 1.93 | 56250 |
| 1731713700 | 2.04 | -0.02 | -0.73 | 1.99 | 2.4 | 1.91 | 151947 |
| 1731627300 | 2.055 | -0.11 | -4.86 | 2.0501999 | 2.13 | 1.9 | 93064 |
| 1731540900 | 2.16 | -0.25 | -10.37 | 2.37 | 2.4024 | 2.11 | 103180 |
| 1731454500 | 2.41 | -0.15 | -5.86 | 2.43 | 2.525 | 2.32 | 75209 |
| 1731368100 | 2.56 | 0.07 | 2.81 | 2.5 | 2.63 | 2.4301 | 90460 |
| 1731108900 | 2.49 | -0.1 | -3.86 | 2.56 | 2.62 | 2.41 | 109945 |
| 1731022500 | 2.59 | 0.16 | 6.58 | 2.42 | 2.83 | 2.38 | 212736 |
| 1730936100 | 2.43 | -0.15 | -5.81 | 2.5 | 2.54 | 2.313 | 164284 |
| 1730849700 | 2.58 | 0.05 | 1.98 | 2.5099999 | 2.66 | 2.3509 | 137670 |
| 1730763300 | 2.5299999 | -0.05 | -1.94 | 2.61 | 2.6117 | 2.3966 | 68263 |
| 1730500500 | 2.58 | -0.26 | -8.99 | 2.77 | 2.7925 | 2.58 | 100446 |
| 1730414100 | 2.835 | 0.02 | 0.53 | 2.99 | 2.99 | 2.61 | 185198 |
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
