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 | 0.137 | 21.0769230769 | 0.65 | 0.82 | 0.65 | 71180 | 0.75184766 | CS |
| 4 | 0.197 | 33.3898305085 | 0.59 | 0.82 | 0.55 | 57803 | 0.66234367 | CS |
| 12 | 0.057 | 7.80821917808 | 0.73 | 0.82 | 0.55 | 39340 | 0.65858804 | CS |
| 26 | -0.413 | -34.4166666667 | 1.2 | 1.34 | 0.55 | 58914 | 0.87069458 | CS |
| 52 | -0.803 | -50.5031446541 | 1.59 | 2.115 | 0.55 | 63587 | 1.22485587 | CS |
| 156 | -3.063 | -79.5584415584 | 3.85 | 4.0399 | 0.55 | 69080 | 1.52216626 | CS |
| 260 | -3.563 | -81.908045977 | 4.35 | 17.75 | 0.55 | 196405 | 6.143004 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156900 | 0.8 | 0.0185 | 2.37 | 0.79 | 0.8199999 | 0.769999 | 16867 |
| 1737070500 | 0.7815 | 0.0315 | 4.20 | 0.735 | 0.8199999 | 0.72 | 79512 |
| 1736984100 | 0.75 | 0.07 | 10.29 | 0.6899999 | 0.759 | 0.6634 | 148029 |
| 1736897700 | 0.68 | 0.0199 | 3.01 | 0.65 | 0.7 | 0.65 | 40313 |
| 1736811300 | 0.6601 | 0.0371 | 5.96 | 0.63 | 0.675 | 0.62 | 54563 |
| 1736552100 | 0.623 | -0.067 | -9.71 | 0.6901 | 0.7098 | 0.62 | 36458 |
| 1736379300 | 0.6899999 | 0.0399999 | 6.15 | 0.7 | 0.7199989 | 0.6704 | 56094 |
| 1736292900 | 0.65 | -0.01 | -1.52 | 0.652 | 0.7 | 0.615 | 15949 |
| 1736206500 | 0.66 | -0.0047 | -0.71 | 0.68 | 0.7 | 0.6163 | 36495 |
| 1735947300 | 0.6647 | 0.0647 | 10.78 | 0.62 | 0.6794 | 0.6 | 90189 |
| 1735860900 | 0.6 | 0.01 | 1.69 | 0.5804 | 0.609999 | 0.5804 | 37242 |
| 1735688100 | 0.59 | -0.0115 | -1.91 | 0.6 | 0.610001 | 0.55 | 106622 |
| 1735601700 | 0.6015 | 0.0035 | 0.59 | 0.598 | 0.6368 | 0.59 | 63280 |
| 1735342500 | 0.598 | 0.0280001 | 4.91 | 0.59495 | 0.6 | 0.5709999 | 29284 |
| 1735256100 | 0.5699999 | -0.011 | -1.89 | 0.5732 | 0.6 | 0.5699999 | 46141 |
| 1735077840 | 0.581 | -0.021 | -3.49 | 0.59 | 0.629 | 0.5776869 | 63795 |
| 1734996900 | 0.602 | -0.028 | -4.44 | 0.580101 | 0.66 | 0.580101 | 42133 |
| 1734737700 | 0.63 | 0.01 | 1.61 | 0.62 | 0.63 | 0.6 | 24797 |
| 1734651300 | 0.62 | -0.0098 | -1.56 | 0.6201 | 0.629 | 0.6 | 19964 |
| 1734564900 | 0.6298 | -0.0302 | -4.58 | 0.64 | 0.66 | 0.6201 | 83667 |
| 1734478500 | 0.66 | 0.08005 | 13.80 | 0.5699999 | 0.6621 | 0.5699999 | 252805 |
| 1734392100 | 0.57995 | 5.0E-5 | 0.01 | 0.5797989 | 0.6 | 0.5699999 | 35822 |
| 1734132900 | 0.5799 | -0.0151 | -2.54 | 0.608514 | 0.61 | 0.5701 | 28923 |
| 1734046500 | 0.595 | -0.0076 | -1.26 | 0.6026 | 0.62 | 0.5901 | 61649 |
| 1733960100 | 0.6026 | -0.016401 | -2.65 | 0.6138 | 0.625 | 0.6026 | 16897 |
| 1733873700 | 0.619001 | -0.004999 | -0.80 | 0.6101 | 0.638 | 0.6026 | 63709 |
| 1733787300 | 0.624 | 0.014 | 2.30 | 0.6027 | 0.64 | 0.6027 | 18357 |
| 1733528100 | 0.61 | 0.0073 | 1.21 | 0.64 | 0.6469 | 0.61 | 38416 |
| 1733441700 | 0.6027 | -0.0573 | -8.68 | 0.645 | 0.68 | 0.6026 | 38580 |
| 1733355300 | 0.66 | 0 | 0.00 | 0.6798999 | 0.6798999 | 0.62 | 9793 |
| 1733268900 | 0.66 | -0.0199 | -2.93 | 0.645 | 0.6909 | 0.645 | 12809 |
| 1733182500 | 0.6798999 | 0.0156999 | 2.36 | 0.67 | 0.6974 | 0.645 | 13185 |
| 1732917840 | 0.6642 | -0.0558 | -7.75 | 0.675 | 0.72 | 0.6425 | 28680 |
| 1732750500 | 0.72 | 0.041 | 6.04 | 0.64288 | 0.72 | 0.636 | 14445 |
| 1732664100 | 0.679 | 0.0018 | 0.27 | 0.682 | 0.6858 | 0.6 | 27907 |
| 1732577700 | 0.6772 | -0.0528 | -7.23 | 0.678 | 0.6999 | 0.66 | 44783 |
| 1732318500 | 0.73 | 0.031 | 4.43 | 0.7 | 0.77 | 0.681101 | 17272 |
| 1732232100 | 0.699 | -0.0098 | -1.38 | 0.6919999 | 0.7050999 | 0.675 | 10825 |
| 1732145700 | 0.7088 | 0.0278 | 4.08 | 0.71 | 0.71 | 0.6899999 | 6428 |
| 1732059300 | 0.681 | -0.039 | -5.42 | 0.73 | 0.73 | 0.675 | 10849 |
| 1731972900 | 0.72 | 0.021 | 3.00 | 0.71 | 0.729 | 0.6501 | 17273 |
| 1731713700 | 0.699 | 0.0843 | 13.71 | 0.6813 | 0.699 | 0.62 | 17193 |
| 1731627300 | 0.6147 | -0.1053 | -14.63 | 0.72 | 0.7399 | 0.6147 | 54251 |
| 1731540900 | 0.72 | -0.02 | -2.70 | 0.72 | 0.74 | 0.71 | 47689 |
| 1731454500 | 0.74 | 0.03 | 4.23 | 0.739899 | 0.74 | 0.7101 | 17091 |
| 1731368100 | 0.71 | -0.029 | -3.92 | 0.73 | 0.74 | 0.71 | 12567 |
| 1731108900 | 0.739 | 0.0226 | 3.15 | 0.74 | 0.745 | 0.7164 | 17865 |
| 1731022500 | 0.7164 | -0.0276 | -3.71 | 0.7055 | 0.77 | 0.7055 | 12164 |
| 1730936100 | 0.744 | 0.038 | 5.38 | 0.706 | 0.77 | 0.705 | 18010 |
| 1730849700 | 0.706 | -0.024 | -3.29 | 0.7301 | 0.74 | 0.7012 | 28676 |
| 1730763300 | 0.73 | 0.0084 | 1.16 | 0.712 | 0.767 | 0.712 | 14255 |
| 1730500500 | 0.7216 | -0.0264 | -3.53 | 0.72 | 0.75 | 0.71 | 18477 |
| 1730414100 | 0.748 | 0.027 | 3.74 | 0.74 | 0.748 | 0.71 | 5992 |
| 1730327700 | 0.721 | -0.029 | -3.87 | 0.72 | 0.748 | 0.72 | 11758 |
| 1730241300 | 0.75 | 0.025 | 3.45 | 0.755 | 0.755 | 0.74 | 2549 |
| 1730154900 | 0.725 | -0.02 | -2.68 | 0.75 | 0.78 | 0.7153 | 67404 |
| 1729895700 | 0.745 | -0.032 | -4.12 | 0.735 | 0.777 | 0.7302 | 13313 |
| 1729809300 | 0.777 | 0.027 | 3.60 | 0.7451 | 0.777 | 0.7451 | 10279 |
| 1729722900 | 0.75 | -0.022 | -2.85 | 0.752 | 0.798 | 0.75 | 10879 |
| 1729636500 | 0.772 | -0.038 | -4.69 | 0.805 | 0.8199999 | 0.772 | 54141 |
| 1729550100 | 0.81 | 0.036 | 4.65 | 0.795 | 0.81 | 0.775 | 32384 |
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
