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 | 0.1222 | 29.5169082126 | 0.414 | 0.7599 | 0.414 | 15019100 | 0.62369809 | CS |
| 4 | -0.4388 | -45.0051282051 | 0.975 | 1.06 | 0.37 | 8569347 | 0.61300881 | CS |
| 12 | -0.9038 | -62.7638888889 | 1.44 | 1.615 | 0.37 | 4930946 | 0.81727701 | CS |
| 26 | -2.1638 | -80.1407407407 | 2.7 | 2.91 | 0.37 | 4289011 | 1.39306038 | CS |
| 52 | -6.1821 | -92.0188142834 | 6.7183 | 8.809 | 0.37 | 22648941 | 3.91508284 | CS |
| 156 | -196.5738 | -99.7279691543 | 197.11 | 307.05 | 0.37 | 17421406 | 22.86082046 | CS |
| 260 | -230.8438 | -99.7682600052 | 231.38 | 572.6954 | 0.37 | 11471064 | 44.42445115 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731627300 | 0.5362 | -0.0878 | -14.07 | 0.61 | 0.61005 | 0.4745 | 8986626 |
| 1731540900 | 0.624 | -0.111 | -15.10 | 0.7133 | 0.7576 | 0.621 | 13939690 |
| 1731454500 | 0.735 | 0.0450001 | 6.52 | 0.756 | 0.7599 | 0.61 | 17395353 |
| 1731368100 | 0.6899999 | 0.1718999 | 33.18 | 0.5729 | 0.6998 | 0.5181 | 14648158 |
| 1731108900 | 0.5181 | 0.1083 | 26.43 | 0.414 | 0.5387 | 0.414 | 20125671 |
| 1731022500 | 0.4098 | 0.012 | 3.02 | 0.4144 | 0.4337 | 0.403 | 5185031 |
| 1730936100 | 0.3978 | -0.0322 | -7.49 | 0.4151 | 0.419179 | 0.3811 | 5159862 |
| 1730849700 | 0.43 | 0.041 | 10.54 | 0.3802 | 0.43 | 0.3751 | 10731891 |
| 1730763300 | 0.389 | -0.161 | -29.27 | 0.56 | 0.5674 | 0.37 | 25294881 |
| 1730500500 | 0.55 | -0.207 | -27.34 | 0.751 | 0.7557 | 0.5202 | 15066433 |
| 1730414100 | 0.757 | -0.0614 | -7.50 | 0.81175 | 0.81175 | 0.7413 | 4985224 |
| 1730327700 | 0.8184 | -0.0655 | -7.41 | 0.8689 | 0.8771 | 0.81 | 4445983 |
| 1730241300 | 0.8839 | -0.0337 | -3.67 | 0.9196 | 0.9196 | 0.8663 | 3593482 |
| 1730154900 | 0.9176 | 0.0052 | 0.57 | 0.9145 | 0.925 | 0.894 | 2585769 |
| 1729895700 | 0.9124 | -0.0302 | -3.20 | 0.948 | 0.948 | 0.903 | 3359725 |
| 1729809300 | 0.9426 | 0.0121 | 1.30 | 0.9388 | 0.958 | 0.9032 | 2613231 |
| 1729722900 | 0.9305 | -0.0266 | -2.78 | 0.953 | 0.9577 | 0.9219 | 1792312 |
| 1729636500 | 0.9571 | 0.0048 | 0.50 | 0.9587 | 0.983 | 0.9462 | 2361573 |
| 1729550100 | 0.9523 | -0.0577 | -5.71 | 1.0302 | 1.0302 | 0.9482 | 5525736 |
| 1729290900 | 1.01 | 0.03 | 3.25 | 0.975 | 1.06 | 0.975 | 3590299 |
| 1729204500 | 0.9782 | -0.0134 | -1.35 | 0.9835 | 0.9999 | 0.96 | 1390266 |
| 1729118100 | 0.9916 | 0.0427 | 4.50 | 0.935 | 1.03 | 0.9116 | 5077959 |
| 1729031700 | 0.9489 | -0.0312 | -3.18 | 0.988 | 0.99 | 0.932 | 2130696 |
| 1728945300 | 0.9801 | 0.0169 | 1.75 | 0.96 | 0.992969 | 0.93 | 1815430 |
| 1728686100 | 0.9632 | 0.0367 | 3.96 | 0.91 | 0.9725 | 0.9 | 2321933 |
| 1728599700 | 0.9265 | -0.026 | -2.73 | 0.9528 | 0.9535 | 0.91 | 2161057 |
| 1728513300 | 0.9525 | -0.0373 | -3.77 | 0.995 | 0.9988 | 0.9503 | 1475848 |
| 1728426900 | 0.9898 | 0.0026 | 0.26 | 0.9722 | 0.9988 | 0.9506 | 1255781 |
| 1728340500 | 0.9872 | -0.0004 | -0.04 | 0.97 | 0.9952 | 0.9511 | 1268090 |
| 1728081300 | 0.9876 | 0.0308 | 3.22 | 0.96 | 1.01 | 0.9359 | 3356794 |
| 1727994900 | 0.9568 | 0.0337 | 3.65 | 0.9087 | 0.97935 | 0.9001 | 2690469 |
| 1727908500 | 0.9231 | 0.0139 | 1.53 | 0.92 | 0.94 | 0.89 | 2077924 |
| 1727822100 | 0.9092 | -0.0743 | -7.55 | 0.9999 | 1 | 0.8842 | 6027664 |
| 1727735520 | 0.9835 | -0.0865 | -8.08 | 1.0303 | 1.04 | 0.9722 | 3322192 |
| 1727476500 | 1.07 | 0.09 | 8.93 | 0.9913 | 1.08 | 0.9913 | 4285106 |
| 1727390100 | 0.9823 | 0.0363 | 3.84 | 0.9734 | 1 | 0.9605 | 3126692 |
| 1727303700 | 0.946 | 0.0011 | 0.12 | 0.96 | 1.01 | 0.94 | 4808810 |
| 1727217300 | 0.9449 | -0.0355 | -3.62 | 0.9943 | 1.01 | 0.9388 | 3949171 |
| 1727130900 | 0.9804 | -0.0296 | -2.93 | 1.02 | 1.04 | 0.93 | 5872737 |
| 1726871700 | 1.01 | -0.04 | -3.35 | 1.06 | 1.07 | 1.01 | 4647894 |
| 1726785300 | 1.045 | -0.01 | -0.48 | 1.09 | 1.1399999 | 1.04 | 3307406 |
| 1726698900 | 1.05 | 0.01 | 0.96 | 1.05 | 1.08 | 1.02 | 2870375 |
| 1726612500 | 1.04 | 0.01 | 0.97 | 1.05 | 1.12 | 1.03 | 4028359 |
| 1726526100 | 1.03 | -0.22 | -17.60 | 1.18 | 1.19 | 1 | 9821791 |
| 1726266900 | 1.25 | 0.01 | 0.81 | 1.26 | 1.3 | 1.24 | 2452952 |
| 1726180500 | 1.24 | 0.02 | 1.64 | 1.245 | 1.2599 | 1.2 | 1479523 |
| 1726094100 | 1.22 | -0.01 | -0.81 | 1.23 | 1.26 | 1.19 | 2074328 |
| 1726007700 | 1.23 | -0.08 | -6.11 | 1.32 | 1.32 | 1.16 | 5257291 |
| 1725921300 | 1.31 | -0.13 | -9.03 | 1.45 | 1.45 | 1.29 | 3515999 |
| 1725662100 | 1.44 | -0.03 | -2.04 | 1.47 | 1.4799 | 1.41 | 1642930 |
| 1725575700 | 1.47 | -0.08 | -5.16 | 1.565 | 1.61 | 1.47 | 5313710 |
| 1725489300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.615 | 1.53 | 1458055 |
| 1725402900 | 1.56 | 0.04 | 2.63 | 1.5494 | 1.61 | 1.48 | 1886082 |
| 1725057300 | 1.52 | 0.09 | 6.29 | 1.44 | 1.56 | 1.42 | 2101040 |
| 1724970900 | 1.43 | -0.01 | -0.69 | 1.45 | 1.465 | 1.3799999 | 1339168 |
| 1724884500 | 1.44 | -0.03 | -2.04 | 1.46 | 1.47 | 1.41 | 1596897 |
| 1724798100 | 1.47 | -0.02 | -1.34 | 1.48 | 1.5 | 1.42 | 1873673 |
| 1724711700 | 1.49 | 0.02 | 1.36 | 1.47 | 1.5 | 1.41 | 2603926 |
| 1724452500 | 1.47 | 0.06 | 4.26 | 1.44 | 1.47 | 1.41 | 1852894 |
| 1724366100 | 1.41 | -0.02 | -1.40 | 1.41 | 1.49 | 1.41 | 1801780 |
| 1724279700 | 1.43 | 0.05 | 3.62 | 1.4 | 1.45 | 1.3799999 | 2321904 |
| 1724193300 | 1.3799999 | -0.02 | -1.43 | 1.41 | 1.44 | 1.36 | 2330340 |
| 1724106900 | 1.4 | -0.1 | -6.67 | 1.49 | 1.53 | 1.37 | 5051178 |
| 1723847700 | 1.5 | -0.04 | -2.60 | 1.5299 | 1.56 | 1.47 | 2365938 |
| 1723761300 | 1.54 | 0.13 | 9.22 | 1.5 | 1.57 | 1.44 | 4979676 |
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
