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 | -0.182 | -22.6086956522 | 0.805 | 0.99 | 0.6201 | 3489116 | 0.79458443 | CS |
| 4 | -0.0808 | -11.4805342427 | 0.7038 | 1.04 | 0.6127 | 2294841 | 0.78642039 | CS |
| 12 | -0.367 | -37.0707070707 | 0.99 | 1.04 | 0.6127 | 972874 | 0.810055 | CS |
| 26 | -11.177 | -94.7203389831 | 11.8 | 15.5 | 0.6127 | 6094215 | 1.68617624 | CS |
| 52 | -19.877 | -96.9609756098 | 20.5 | 46.465 | 0.6127 | 4200798 | 5.35667588 | CS |
| 156 | -6635.877 | -99.9906125217 | 6636.5 | 10300 | 0.6127 | 3309872 | 723.55090475 | CS |
| 260 | -82999.377 | -99.9992493976 | 83000 | 404640.5 | 0.6127 | 2965804 | 2880.25827839 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.6334 | -0.0317 | -4.77 | 0.6344 | 0.66 | 0.6051 | 1094017 |
| 1736379300 | 0.6651 | -0.0589 | -8.14 | 0.721 | 0.721 | 0.6546999 | 1253269 |
| 1736292900 | 0.724 | -0.1509 | -17.25 | 0.8695 | 0.8695 | 0.6899999 | 2715126 |
| 1736206500 | 0.8749 | 0.0951 | 12.20 | 0.881464 | 0.99 | 0.7605 | 5157687 |
| 1735947300 | 0.7798 | -0.0209 | -2.61 | 0.73 | 0.8078 | 0.68 | 4441824 |
| 1735860900 | 0.8007 | 0.1627 | 25.50 | 0.638 | 1.02 | 0.621 | 15831134 |
| 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 | 1798818 |
| 1735342500 | 0.665 | -0.0247 | -3.58 | 0.666 | 0.6869 | 0.6506 | 467235 |
| 1735256100 | 0.6897 | -0.0104 | -1.49 | 0.6888 | 0.696699 | 0.671 | 572093 |
| 1735077840 | 0.7000999 | -0.0694 | -9.02 | 0.711 | 0.714513 | 0.6531 | 1581249 |
| 1734996900 | 0.7695 | 0.0024 | 0.31 | 0.757 | 0.78 | 0.735 | 280488 |
| 1734737700 | 0.7671 | -0.2629 | -25.52 | 0.8801 | 0.885 | 0.742921 | 582330 |
| 1734651300 | 1.03 | 0.23 | 28.77 | 0.7799 | 1.04 | 0.76 | 1457612 |
| 1734564900 | 0.7999 | 0.013 | 1.65 | 0.787 | 0.8091 | 0.75 | 381432 |
| 1734478500 | 0.7869 | 0.0519 | 7.06 | 0.7433 | 0.81 | 0.735 | 533873 |
| 1734392100 | 0.735 | 0.0578 | 8.54 | 0.68 | 0.739 | 0.66642 | 546544 |
| 1734132900 | 0.6772 | -0.0278 | -3.94 | 0.6961 | 0.7 | 0.6701 | 177677 |
| 1734046500 | 0.705 | -0.0098 | -1.37 | 0.71 | 0.71 | 0.6783 | 207972 |
| 1733960100 | 0.7148 | -0.015199 | -2.08 | 0.7201 | 0.7299 | 0.6843 | 177825 |
| 1733873700 | 0.729999 | -0.008001 | -1.08 | 0.74 | 0.7499 | 0.7007 | 246958 |
| 1733787300 | 0.738 | 0.012 | 1.65 | 0.73 | 0.7583 | 0.72 | 250206 |
| 1733528100 | 0.726 | -0.0127 | -1.72 | 0.73 | 0.73 | 0.7010999 | 260041 |
| 1733441700 | 0.7387 | 0.00365 | 0.50 | 0.739 | 0.7625999 | 0.6949999 | 292742 |
| 1733355300 | 0.73505 | -0.00195 | -0.26 | 0.7139 | 0.73505 | 0.71 | 216043 |
| 1733268900 | 0.737 | -0.013 | -1.73 | 0.730001 | 0.74 | 0.702 | 270374 |
| 1733182500 | 0.75 | -0.031 | -3.97 | 0.788 | 0.788 | 0.7123 | 277626 |
| 1732917840 | 0.781 | 0.001 | 0.13 | 0.78 | 0.7964 | 0.7518 | 195002 |
| 1732750500 | 0.78 | -0.015 | -1.89 | 0.775 | 0.79 | 0.765 | 185028 |
| 1732664100 | 0.795 | -0.023 | -2.81 | 0.8 | 0.81 | 0.7702 | 227191 |
| 1732577700 | 0.8179999 | 0.0759999 | 10.24 | 0.75 | 0.85 | 0.74 | 1514205 |
| 1732318500 | 0.742 | 0.0253 | 3.53 | 0.719162 | 0.7449 | 0.7000999 | 173788 |
| 1732232100 | 0.7167 | 0.0017 | 0.24 | 0.7124 | 0.746 | 0.67 | 307614 |
| 1732145700 | 0.715 | -0.0549 | -7.13 | 0.7845 | 0.7845 | 0.7 | 305905 |
| 1732059300 | 0.7699 | -0.0363 | -4.50 | 0.795 | 0.805 | 0.751 | 205854 |
| 1731972900 | 0.8062 | 0.0062 | 0.77 | 0.8068999 | 0.826 | 0.784 | 188583 |
| 1731713700 | 0.8 | -0.0094 | -1.16 | 0.8076 | 0.8579 | 0.785 | 270360 |
| 1731627300 | 0.8094 | -0.0796 | -8.95 | 0.85 | 0.87 | 0.8002 | 227155 |
| 1731540900 | 0.889 | -0.029 | -3.16 | 0.925 | 0.93 | 0.8605 | 268403 |
| 1731454500 | 0.918 | -0.082 | -8.20 | 0.9502 | 0.97 | 0.918 | 234256 |
| 1731368100 | 1 | 0.02 | 2.04 | 0.94 | 1.01 | 0.9092 | 1377502 |
| 1731108900 | 0.98 | 0.04 | 4.26 | 0.94 | 0.986 | 0.915 | 983417 |
| 1731022500 | 0.94 | 0.197 | 26.51 | 0.803001 | 0.9407 | 0.803 | 1966257 |
| 1730936100 | 0.743 | -0.0876 | -10.55 | 0.8199999 | 0.8199999 | 0.7258 | 520328 |
| 1730849700 | 0.8306 | -0.0214 | -2.51 | 0.84 | 0.86 | 0.8002 | 482929 |
| 1730763300 | 0.852 | -0.0504 | -5.59 | 0.9148 | 0.9148 | 0.8126 | 629619 |
| 1730500500 | 0.9024 | 0.0024 | 0.27 | 0.9 | 0.94 | 0.8601 | 775124 |
| 1730414100 | 0.9 | -0.023 | -2.49 | 0.9101 | 0.919 | 0.87 | 322733 |
| 1730327700 | 0.923 | -0.017 | -1.81 | 0.9304 | 0.94 | 0.8879 | 330843 |
| 1730241300 | 0.94 | 0.0257 | 2.81 | 0.9179 | 0.949 | 0.9025 | 342192 |
| 1730154900 | 0.9143 | 0.0043 | 0.47 | 0.91 | 0.92 | 0.9 | 193925 |
| 1729895700 | 0.91 | -0.0112 | -1.22 | 0.9068 | 0.9443 | 0.901 | 228106 |
| 1729809300 | 0.9212 | -0.0208 | -2.21 | 0.94 | 0.96 | 0.895 | 335791 |
| 1729722900 | 0.942 | -0.0432 | -4.38 | 0.99 | 0.995 | 0.902 | 327907 |
| 1729636500 | 0.9852 | -0.0026 | -0.26 | 0.9878 | 0.998 | 0.9701 | 148681 |
| 1729550100 | 0.9878 | -0.0122 | -1.22 | 1 | 1.02 | 0.975 | 255986 |
| 1729290900 | 1 | 0.0002 | 0.02 | 0.99 | 1.02 | 0.98 | 370229 |
| 1729204500 | 0.9998 | 0.0118 | 1.19 | 0.9988 | 1.01 | 0.9612 | 401625 |
| 1729118100 | 0.988 | 0.0634 | 6.86 | 0.965 | 0.998 | 0.931 | 1495244 |
| 1729031700 | 0.9246 | -0.0254 | -2.67 | 0.945 | 0.95 | 0.913 | 294417 |
| 1728945300 | 0.95 | -0.027 | -2.76 | 0.97 | 0.9759 | 0.94 | 328495 |
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
