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 | -0.0299 | -8.79670491321 | 0.3399 | 0.3897 | 0.3044 | 370682 | 0.32526697 | CS |
| 4 | -0.01 | -3.125 | 0.32 | 0.395 | 0.3014 | 401055 | 0.34574826 | CS |
| 12 | -0.03255 | -9.50226244344 | 0.34255 | 0.85 | 0.3014 | 2448501 | 0.44131472 | CS |
| 26 | -0.79 | -71.8181818182 | 1.1 | 2.49 | 0.3014 | 1884138 | 0.65469705 | CS |
| 52 | -2.39 | -88.5185185185 | 2.7 | 4 | 0.3014 | 1157787 | 0.97223987 | CS |
| 156 | -45.44 | -99.3224043716 | 45.75 | 50.7 | 0.3014 | 560221 | 6.19575857 | CS |
| 260 | -146.69 | -99.7891156463 | 147 | 288.75 | 0.3014 | 467642 | 31.68792603 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.3076 | -0.0104 | -3.27 | 0.32 | 0.3309 | 0.3071999 | 220759 |
| 1741390500 | 0.318 | -0.012 | -3.64 | 0.3284 | 0.3498 | 0.3151 | 101248 |
| 1741304100 | 0.33 | -0.0096 | -2.83 | 0.33515 | 0.3472 | 0.3206 | 85137 |
| 1741217700 | 0.3396 | 0.0126 | 3.85 | 0.313923 | 0.3476 | 0.313923 | 137026 |
| 1741131300 | 0.327 | 0.0046 | 1.43 | 0.3399 | 0.3897 | 0.309 | 1309242 |
| 1741044900 | 0.3224 | -0.0091 | -2.75 | 0.33 | 0.3309 | 0.3219 | 132396 |
| 1740785700 | 0.3315 | -0.0374 | -10.14 | 0.3401 | 0.3488 | 0.322 | 626827 |
| 1740699300 | 0.3689 | 0.0479 | 14.92 | 0.32 | 0.395 | 0.3145 | 2670661 |
| 1740612900 | 0.321 | 0.002 | 0.63 | 0.32 | 0.3241 | 0.3151 | 87548 |
| 1740526500 | 0.319 | -0.0145 | -4.35 | 0.329 | 0.33 | 0.310601 | 193699 |
| 1740440100 | 0.3335 | -0.0065 | -1.91 | 0.34 | 0.3472 | 0.3311 | 96145 |
| 1740180900 | 0.34 | -0.006 | -1.73 | 0.3491 | 0.3532 | 0.3327 | 77242 |
| 1740094500 | 0.3459999 | -0.004 | -1.14 | 0.36 | 0.36 | 0.3421 | 86820 |
| 1740008100 | 0.35 | 0 | 0.00 | 0.3434 | 0.3634 | 0.335 | 114531 |
| 1739921700 | 0.35 | -0.0217 | -5.84 | 0.3527 | 0.3699 | 0.341 | 174970 |
| 1739576100 | 0.3716999 | 0.0436999 | 13.32 | 0.3259 | 0.38 | 0.3171 | 677620 |
| 1739489700 | 0.328 | 0.0211 | 6.88 | 0.3101999 | 0.335 | 0.31 | 361969 |
| 1739403300 | 0.3069 | -0.0101 | -3.19 | 0.31 | 0.31 | 0.3014 | 187064 |
| 1739316900 | 0.317 | -0.004 | -1.25 | 0.32 | 0.3202999 | 0.3049 | 279150 |
| 1739230500 | 0.321 | 0.005 | 1.58 | 0.3206 | 0.3345 | 0.3199 | 270332 |
| 1738971300 | 0.316 | -0.0134 | -4.07 | 0.326751 | 0.326751 | 0.31 | 246788 |
| 1738884900 | 0.3294 | -0.0137 | -3.99 | 0.334 | 0.34 | 0.3129 | 488593 |
| 1738798500 | 0.3431 | -0.0073 | -2.08 | 0.3515 | 0.3515 | 0.3338999 | 2042454 |
| 1738712100 | 0.3504 | 0.0024001 | 0.69 | 0.341 | 0.359 | 0.3366 | 188802 |
| 1738625700 | 0.3479999 | 0.0149999 | 4.50 | 0.34 | 0.3559 | 0.333 | 148690 |
| 1738366500 | 0.333 | -0.0254 | -7.09 | 0.3476 | 0.35 | 0.333 | 141465 |
| 1738280100 | 0.3584 | 0.0022 | 0.62 | 0.3689 | 0.3739 | 0.3317 | 204400 |
| 1738193700 | 0.3562 | 0.0022 | 0.62 | 0.379 | 0.3799 | 0.35 | 93624 |
| 1738107300 | 0.354 | -0.026 | -6.84 | 0.3799 | 0.38 | 0.35 | 306856 |
| 1738020900 | 0.38 | 0.009 | 2.43 | 0.37 | 0.38 | 0.37 | 366512 |
| 1737761700 | 0.371 | 0.0178 | 5.04 | 0.35 | 0.4099 | 0.3402 | 1444152 |
| 1737675300 | 0.3532 | 0 | 0.00 | 0.3532 | 0.3532 | 0.3532 | 0 |
| 1737588900 | 0.3532 | -0.0068 | -1.89 | 0.3600999 | 0.369 | 0.3501 | 171489 |
| 1737502500 | 0.36 | 0.0041 | 1.15 | 0.3610999 | 0.380399 | 0.3456 | 383349 |
| 1737156900 | 0.3559 | 0.0035 | 0.99 | 0.365 | 0.378 | 0.3451 | 248967 |
| 1737070500 | 0.3524 | -0.0128 | -3.50 | 0.3867 | 0.3867 | 0.3411 | 282191 |
| 1736984100 | 0.3652 | -0.0228 | -5.88 | 0.3701999 | 0.378799 | 0.3633 | 330247 |
| 1736897700 | 0.388 | -0.003 | -0.77 | 0.399 | 0.4049 | 0.3703 | 396997 |
| 1736811300 | 0.391 | -0.0289 | -6.88 | 0.4089999 | 0.4199 | 0.3826 | 604539 |
| 1736552100 | 0.4199 | 0.005 | 1.21 | 0.4004 | 0.4482 | 0.3801 | 1284443 |
| 1736379300 | 0.4149 | 0.0042 | 1.02 | 0.4099999 | 0.449899 | 0.3449999 | 1675841 |
| 1736292900 | 0.4107 | -0.0393 | -8.73 | 0.4172 | 0.4284 | 0.4 | 1347904 |
| 1736206500 | 0.45 | -0.01 | -2.17 | 0.39245 | 0.4598 | 0.3584 | 4482403 |
| 1735947300 | 0.46 | 0.0891 | 24.02 | 0.6867 | 0.85 | 0.4312 | 102914532 |
| 1735860900 | 0.3709 | -0.0051 | -1.36 | 0.3799 | 0.39 | 0.365 | 187591 |
| 1735688100 | 0.376 | 0.01 | 2.73 | 0.38 | 0.3999 | 0.3528 | 647401 |
| 1735601700 | 0.366 | 0.0115 | 3.24 | 0.35 | 0.39 | 0.3231 | 1298247 |
| 1735342500 | 0.3545 | 0.0302 | 9.31 | 0.326 | 0.3554 | 0.320034 | 342574 |
| 1735256100 | 0.3243 | 0.0053 | 1.66 | 0.3111 | 0.3298 | 0.311 | 248306 |
| 1735077840 | 0.319 | -0.0064 | -1.97 | 0.3196 | 0.325 | 0.3101 | 196572 |
| 1734996900 | 0.3254 | 0.008 | 2.52 | 0.325 | 0.3268 | 0.313 | 264271 |
| 1734737700 | 0.3174 | -0.0136 | -4.11 | 0.3375 | 0.35 | 0.3174 | 386424 |
| 1734651300 | 0.331 | -0.0105 | -3.07 | 0.34 | 0.37 | 0.3306 | 542233 |
| 1734564900 | 0.3415 | -0.0262 | -7.13 | 0.367 | 0.369 | 0.3348 | 195800 |
| 1734478500 | 0.3677 | 0.0244 | 7.11 | 0.34255 | 0.37 | 0.334 | 224018 |
| 1734392100 | 0.3433 | -0.0178 | -4.93 | 0.365 | 0.3699 | 0.3368 | 274995 |
| 1734132900 | 0.3610999 | -0.0049 | -1.34 | 0.3656 | 0.3857999 | 0.353 | 178152 |
| 1734046500 | 0.366 | -0.0291 | -7.37 | 0.3801 | 0.39 | 0.36 | 203391 |
| 1733960100 | 0.3951 | 0.0111 | 2.89 | 0.3801 | 0.4189 | 0.361 | 404683 |
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
