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 | -1.53256704981 | 2.61 | 2.75 | 2.47 | 639132 | 2.56227661 | CS |
| 4 | -0.22 | -7.8853046595 | 2.79 | 2.98 | 2.305 | 952819 | 2.6506746 | CS |
| 12 | 0.315 | 13.9689578714 | 2.255 | 2.98 | 2.005 | 1069010 | 2.44217447 | CS |
| 26 | -0.99 | -27.808988764 | 3.56 | 4.24 | 2.005 | 1102719 | 2.87463749 | CS |
| 52 | 0.02 | 0.78431372549 | 2.55 | 4.24 | 2.005 | 1014499 | 2.84388625 | CS |
| 156 | -0.44 | -14.6179401993 | 3.01 | 4.24 | 0.61 | 2095515 | 1.85728866 | CS |
| 260 | -0.68 | -20.9230769231 | 3.25 | 7.28 | 0.61 | 1909753 | 2.52633596 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741905300 | 2.57 | 0.01 | 0.39 | 2.54 | 2.6 | 2.48 | 688404 |
| 1741818900 | 2.56 | 0.06 | 2.40 | 2.54 | 2.6 | 2.48 | 559439 |
| 1741732500 | 2.5 | -0.02 | -0.79 | 2.5299999 | 2.585 | 2.47 | 746729 |
| 1741646100 | 2.52 | -0.16 | -5.97 | 2.63 | 2.75 | 2.5099999 | 664173 |
| 1741390500 | 2.68 | 0.06 | 2.29 | 2.62 | 2.735 | 2.595 | 609241 |
| 1741304100 | 2.62 | -0.01 | -0.38 | 2.58 | 2.625 | 2.47 | 804114 |
| 1741217700 | 2.63 | 0 | 0.00 | 2.6 | 2.67 | 2.545 | 622502 |
| 1741131300 | 2.63 | -0.12 | -4.36 | 2.91 | 2.91 | 2.5601 | 799043 |
| 1741044900 | 2.75 | -0.08 | -2.83 | 2.83 | 2.98 | 2.705 | 826583 |
| 1740785700 | 2.83 | 0.08 | 2.91 | 2.79 | 2.895 | 2.7799999 | 1698463 |
| 1740699300 | 2.75 | 0.09 | 3.38 | 2.62 | 2.775 | 2.62 | 795492 |
| 1740612900 | 2.66 | 0.21 | 8.57 | 2.47 | 2.705 | 2.305 | 1159473 |
| 1740526500 | 2.45 | 0.04 | 1.66 | 2.42 | 2.5099999 | 2.37 | 934295 |
| 1740440100 | 2.41 | -0.07 | -2.82 | 2.48 | 2.5 | 2.41 | 491903 |
| 1740180900 | 2.48 | -0.14 | -5.34 | 2.66 | 2.66 | 2.435 | 1136714 |
| 1740094500 | 2.62 | -0.07 | -2.60 | 2.66 | 2.71 | 2.615 | 1182966 |
| 1740008100 | 2.69 | -0.07 | -2.54 | 2.75 | 2.75 | 2.66 | 714975 |
| 1739921700 | 2.7599999 | 0.06 | 2.22 | 2.72 | 2.7799999 | 2.595 | 2957073 |
| 1739576100 | 2.7 | -0.06 | -2.17 | 2.79 | 2.82 | 2.69 | 905137 |
| 1739489700 | 2.7599999 | 0.12 | 4.55 | 2.69 | 2.77 | 2.65 | 632872 |
| 1739403300 | 2.64 | 0.01 | 0.38 | 2.62 | 2.74 | 2.58 | 1204138 |
| 1739316900 | 2.63 | -0.01 | -0.38 | 2.61 | 2.685 | 2.61 | 1161376 |
| 1739230500 | 2.64 | 0.01 | 0.38 | 2.63 | 2.685 | 2.5537 | 955221 |
| 1738971300 | 2.63 | -0.08 | -2.95 | 2.7 | 2.7799999 | 2.5299999 | 3229040 |
| 1738884900 | 2.71 | 0.07 | 2.65 | 2.64 | 2.77 | 2.575 | 1449530 |
| 1738798500 | 2.64 | 0.01 | 0.38 | 2.66 | 2.705 | 2.59 | 470839 |
| 1738712100 | 2.63 | 0.12 | 4.78 | 2.58 | 2.67 | 2.49 | 1135651 |
| 1738625700 | 2.5099999 | 0.03 | 1.21 | 2.45 | 2.55 | 2.39 | 815026 |
| 1738366500 | 2.48 | 0.06 | 2.48 | 2.425 | 2.54 | 2.4 | 866792 |
| 1738280100 | 2.42 | 0.11 | 4.76 | 2.31 | 2.46 | 2.31 | 742385 |
| 1738193700 | 2.31 | -0.08 | -3.35 | 2.39 | 2.425 | 2.2799999 | 960412 |
| 1738107300 | 2.39 | -0.07 | -2.85 | 2.4049999 | 2.45 | 2.3121999 | 778216 |
| 1738020900 | 2.46 | 0.28 | 12.84 | 2.18 | 2.495 | 2.175 | 2948472 |
| 1737761700 | 2.18 | 0.1 | 4.81 | 2.13 | 2.21 | 2.125 | 810747 |
| 1737675300 | 2.08 | 0 | 0.00 | 2.08 | 2.08 | 2.08 | 0 |
| 1737588900 | 2.08 | -0.04 | -1.89 | 2.11 | 2.115 | 2.0299999 | 1000814 |
| 1737502500 | 2.12 | 0.07 | 3.41 | 2.05 | 2.14 | 2.05 | 801823 |
| 1737156900 | 2.05 | -0.03 | -1.44 | 2.08 | 2.12 | 2.04 | 1413013 |
| 1737070500 | 2.08 | 0 | 0.00 | 2.12 | 2.12 | 2.02 | 930516 |
| 1736984100 | 2.08 | 0.04 | 1.71 | 2.1 | 2.17 | 2.07 | 643866 |
| 1736897700 | 2.045 | 0 | 0.25 | 2.05 | 2.07 | 2.02 | 529752 |
| 1736811300 | 2.04 | -0.04 | -1.92 | 2.06 | 2.08 | 2.005 | 645527 |
| 1736552100 | 2.08 | -0.06 | -2.80 | 2.09 | 2.14 | 2.04 | 886429 |
| 1736379300 | 2.14 | -0.02 | -0.93 | 2.13 | 2.15 | 2.065 | 587089 |
| 1736292900 | 2.16 | -0.02 | -0.92 | 2.19 | 2.21 | 2.1 | 1070346 |
| 1736206500 | 2.18 | -0.12 | -5.22 | 2.3 | 2.35 | 2.18 | 2195285 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.2799999 | 2.34 | 2.2799999 | 349477 |
| 1735860900 | 2.27 | -0.03 | -1.30 | 2.29 | 2.3849999 | 2.27 | 821542 |
| 1735688100 | 2.3 | 0.06 | 2.68 | 2.21 | 2.32 | 2.21 | 917348 |
| 1735601700 | 2.24 | 0.07 | 3.23 | 2.16 | 2.2799999 | 2.125 | 1953671 |
| 1735342500 | 2.17 | -0.04 | -1.59 | 2.17 | 2.2 | 2.15 | 992400 |
| 1735256100 | 2.205 | -0.01 | -0.23 | 2.19 | 2.22 | 2.1779 | 489436 |
| 1735077840 | 2.21 | 0 | 0.00 | 2.22 | 2.23 | 2.165 | 327644 |
| 1734996900 | 2.21 | -0.07 | -3.07 | 2.25 | 2.29 | 2.2 | 819531 |
| 1734737700 | 2.2799999 | -0.01 | -0.44 | 2.25 | 2.45 | 2.23 | 4661018 |
| 1734651300 | 2.29 | 0.01 | 0.44 | 2.31 | 2.37 | 2.275 | 950536 |
| 1734564900 | 2.2799999 | -0.16 | -6.56 | 2.5 | 2.5099999 | 2.2599999 | 1378012 |
| 1734478500 | 2.44 | -0.01 | -0.41 | 2.41 | 2.47 | 2.365 | 875024 |
| 1734392100 | 2.45 | 0.01 | 0.41 | 2.44 | 2.5 | 2.395 | 699662 |
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
