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 | 0.1177 | 11.5392156863 | 1.02 | 1.15 | 0.8101 | 1873999 | 1.04270182 | CS |
| 4 | 0.5592 | 96.6637856525 | 0.5785 | 1.15 | 0.524 | 1531901 | 0.90787357 | CS |
| 12 | 0.4997 | 78.3228840125 | 0.638 | 1.15 | 0.524 | 1711191 | 0.813249 | CS |
| 26 | 0.0977 | 9.39423076923 | 1.04 | 1.15 | 0.524 | 1073644 | 0.83214611 | CS |
| 52 | -12.2623 | -91.5097014925 | 13.4 | 36.7 | 0.524 | 4229466 | 3.50708506 | CS |
| 156 | -3955.8623 | -99.9712484205 | 3957 | 10300 | 0.524 | 3177008 | 461.15535943 | CS |
| 260 | -82998.8623 | -99.9986292771 | 83000 | 404640.5 | 0.524 | 2879332 | 2814.00906258 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1742942100 | 1.02 | -0.06 | -5.56 | 1.09 | 1.09 | 1.02 | 1546186 |
| 1742855700 | 1.08 | 0.02 | 1.89 | 1.05 | 1.1 | 1.03 | 1154670 |
| 1742596500 | 1.06 | 0.04 | 3.41 | 1.01 | 1.06 | 1 | 1197259 |
| 1742510100 | 1.025 | -0.02 | -1.44 | 1.012 | 1.05 | 0.95 | 926151 |
| 1742423700 | 1.04 | 0.02 | 1.96 | 1.02 | 1.06 | 0.8101 | 4545728 |
| 1742337300 | 1.02 | 0.02 | 2.00 | 0.98 | 1.05 | 0.98 | 853551 |
| 1742250900 | 1 | 0.09 | 9.89 | 0.9558 | 1.02 | 0.950151 | 4432722 |
| 1741991700 | 0.91 | -0.008 | -0.87 | 0.9191 | 0.97 | 0.8998 | 891387 |
| 1741905300 | 0.918 | -0.042 | -4.38 | 0.92 | 0.94 | 0.8728 | 1001270 |
| 1741818900 | 0.96 | 0.1701 | 21.53 | 0.8 | 0.97 | 0.78 | 5104598 |
| 1741732500 | 0.7899 | -0.0081 | -1.02 | 0.79 | 0.8 | 0.7265 | 1068162 |
| 1741646100 | 0.798 | 0.095 | 13.51 | 0.71 | 0.8171 | 0.6936 | 2050135 |
| 1741390500 | 0.703 | 0.1406 | 25.00 | 0.6098 | 0.747 | 0.6 | 2492450 |
| 1741304100 | 0.5624 | 0.0049 | 0.88 | 0.5476 | 0.5669 | 0.5423 | 137473 |
| 1741217700 | 0.5575 | -0.0034 | -0.61 | 0.5572 | 0.558 | 0.5323 | 380089 |
| 1741131300 | 0.5609 | 0.0259 | 4.84 | 0.531 | 0.561 | 0.524 | 480587 |
| 1741044900 | 0.535 | -0.0186 | -3.36 | 0.55 | 0.5908 | 0.5279 | 391123 |
| 1740785700 | 0.5536 | -0.0064 | -1.14 | 0.55 | 0.5649999 | 0.524 | 919101 |
| 1740699300 | 0.56 | -0.01 | -1.75 | 0.5558 | 0.5875 | 0.533 | 479790 |
| 1740612900 | 0.5699999 | -0.0122 | -2.10 | 0.5785 | 0.59 | 0.5431 | 585579 |
| 1740526500 | 0.5822 | -0.0081 | -1.37 | 0.58 | 0.5899 | 0.5502 | 455529 |
| 1740440100 | 0.5903 | -0.0002 | -0.03 | 0.61 | 0.6279 | 0.5820999 | 637614 |
| 1740180900 | 0.5905 | -0.016798 | -2.77 | 0.6375 | 0.6375 | 0.581 | 551099 |
| 1740094500 | 0.607298 | 0.008298 | 1.39 | 0.6 | 0.6149 | 0.5805 | 370629 |
| 1740008100 | 0.599 | -0.0121 | -1.98 | 0.6072 | 0.6072 | 0.575 | 379238 |
| 1739921700 | 0.6111 | -0.0124 | -1.99 | 0.617 | 0.617 | 0.583 | 495524 |
| 1739576100 | 0.6235 | 0 | 0.00 | 0.63 | 0.6385 | 0.61 | 306353 |
| 1739489700 | 0.6235 | 0.0137 | 2.25 | 0.6098 | 0.626699 | 0.6001 | 360779 |
| 1739403300 | 0.6098 | -0.0071 | -1.15 | 0.62 | 0.629 | 0.58 | 293291 |
| 1739316900 | 0.6169 | -0.0232 | -3.62 | 0.6227 | 0.6388 | 0.5945 | 465043 |
| 1739230500 | 0.6401 | 0.089 | 16.15 | 0.5800999 | 0.6412 | 0.5719 | 774341 |
| 1738971300 | 0.5511 | -0.1713 | -23.71 | 0.7 | 0.74 | 0.53 | 3650223 |
| 1738884900 | 0.7224 | -0.1026 | -12.44 | 0.7945 | 0.807099 | 0.705 | 1257678 |
| 1738798500 | 0.825 | -0.0042 | -0.51 | 0.8179999 | 0.829099 | 0.755 | 560273 |
| 1738712100 | 0.8292 | -0.1908 | -18.71 | 0.81 | 0.8563 | 0.78 | 1253567 |
| 1738625700 | 1.02 | 0.26 | 34.23 | 0.7 | 1.025 | 0.68 | 3988852 |
| 1738366500 | 0.7599 | -0.0141 | -1.82 | 0.788 | 0.8 | 0.6741 | 943842 |
| 1738280100 | 0.774 | -0.1363 | -14.97 | 0.9038 | 0.9038 | 0.724 | 1054934 |
| 1738193700 | 0.9103 | 0.0603 | 7.09 | 0.86 | 0.99 | 0.8081 | 2611677 |
| 1738107300 | 0.85 | 0.111 | 15.02 | 0.72 | 0.8984 | 0.66 | 3388360 |
| 1738020900 | 0.739 | 0.136 | 22.55 | 0.65 | 0.7499 | 0.6141 | 4067484 |
| 1737761700 | 0.603 | 0.003 | 0.50 | 0.578 | 0.6102 | 0.578 | 1177361 |
| 1737675300 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1737588900 | 0.6 | -0.0185 | -2.99 | 0.62 | 0.624 | 0.591 | 348581 |
| 1737502500 | 0.6185 | -0.0415 | -6.29 | 0.64 | 0.6508 | 0.601 | 547278 |
| 1737156900 | 0.66 | 0.059 | 9.82 | 0.6024 | 0.685 | 0.5905 | 567583 |
| 1737070500 | 0.601 | -0.0325 | -5.13 | 0.62 | 0.6329 | 0.585 | 273571 |
| 1736984100 | 0.6334999 | 0.0333999 | 5.57 | 0.603 | 0.645 | 0.6 | 310091 |
| 1736897700 | 0.6001 | 0.0175 | 3.00 | 0.598 | 0.61 | 0.5800999 | 324072 |
| 1736811300 | 0.5826 | -0.0508 | -8.02 | 0.6186 | 0.6186 | 0.535 | 1134667 |
| 1736552100 | 0.6334 | -0.0317 | -4.77 | 0.66 | 0.66 | 0.6051 | 1138081 |
| 1736379300 | 0.6651 | -0.0589 | -8.14 | 0.71 | 0.7285 | 0.6546999 | 1262801 |
| 1736292900 | 0.724 | -0.1509 | -17.25 | 0.8695 | 0.8695 | 0.6899999 | 2771408 |
| 1736206500 | 0.8749 | 0.0951 | 12.20 | 0.9 | 0.99 | 0.7605 | 5318887 |
| 1735947300 | 0.7798 | -0.0209 | -2.61 | 0.805 | 0.8078 | 0.68 | 4603367 |
| 1735860900 | 0.8007 | 0.1627 | 25.50 | 0.638 | 1.02 | 0.621 | 15833439 |
| 1735688100 | 0.638 | 0.003 | 0.47 | 0.6546 | 0.6599 | 0.621 | 753369 |
| 1735601700 | 0.635 | -0.03 | -4.51 | 0.67 | 0.684 | 0.6127 | 1806557 |
| 1735342500 | 0.665 | -0.0247 | -3.58 | 0.68 | 0.6896 | 0.6506 | 485194 |
| 1735256100 | 0.6897 | -0.0104 | -1.49 | 0.6888 | 0.696699 | 0.671 | 572093 |
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
