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 | 0.08 | 6.29921259843 | 1.27 | 1.79 | 1.04 | 3538227 | 1.41875948 | CS |
| 4 | -0.338 | -20.0236966825 | 1.688 | 1.97 | 1.04 | 9590999 | 1.57845447 | CS |
| 12 | -17.61 | -92.8797468354 | 18.96 | 18.96 | 1.04 | 42569645 | 3.63235613 | CS |
| 26 | -53.85 | -97.5543478261 | 55.2 | 56.3 | 1.04 | 20660902 | 5.53773997 | CS |
| 52 | -82.6 | -98.3918999404 | 83.95 | 102.074 | 1.04 | 24193988 | 37.8383111 | CS |
| 156 | -3040.446 | -99.9556183255 | 3041.796 | 3061.3 | 1.04 | 20212556 | 300.09073325 | CS |
| 260 | -4704.45 | -99.971311998 | 4705.8 | 11453.908 | 1.04 | 13383707 | 761.00317456 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737156900 | 1.35 | -0.16 | -10.60 | 1.51 | 1.56 | 1.33 | 1876866 |
| 1737070500 | 1.51 | -0.07 | -4.43 | 1.61 | 1.61 | 1.3799999 | 3000470 |
| 1736984100 | 1.58 | 0.26 | 19.70 | 1.36 | 1.79 | 1.36 | 6742682 |
| 1736897700 | 1.32 | 0.04 | 3.13 | 1.3 | 1.41 | 1.25 | 2342638 |
| 1736811300 | 1.28 | 0.13 | 11.30 | 1.11 | 1.3899999 | 1.04 | 2899146 |
| 1736552100 | 1.15 | -0.12 | -9.45 | 1.27 | 1.27 | 1.1399999 | 2706198 |
| 1736379300 | 1.27 | -0.07 | -5.22 | 1.33 | 1.49 | 1.26 | 6127743 |
| 1736292900 | 1.34 | 0.07 | 5.51 | 1.29 | 1.43 | 1.27 | 2518601 |
| 1736206500 | 1.27 | -0.08 | -5.93 | 1.32 | 1.35 | 1.24 | 3407555 |
| 1735947300 | 1.35 | 0.02 | 1.50 | 1.33 | 1.3799999 | 1.27 | 1517245 |
| 1735860900 | 1.33 | -0.08 | -5.67 | 1.4 | 1.4 | 1.2401 | 2549640 |
| 1735688100 | 1.41 | 0.04 | 2.92 | 1.3799999 | 1.53 | 1.35 | 3381777 |
| 1735601700 | 1.37 | -0.17 | -11.04 | 1.53 | 1.58 | 1.3401 | 3041774 |
| 1735342500 | 1.54 | -0.01 | -0.65 | 1.55 | 1.58 | 1.3899999 | 2578797 |
| 1735256100 | 1.55 | 0.08 | 5.44 | 1.43 | 1.97 | 1.3799999 | 5128269 |
| 1735077840 | 1.47 | -0.11 | -6.96 | 1.52 | 1.57 | 1.37 | 2454724 |
| 1734996900 | 1.58 | -0.13 | -7.71 | 1.714 | 1.73 | 1.516 | 2265815 |
| 1734737700 | 1.712 | -0.17 | -9.23 | 1.688 | 1.918 | 1.6 | 3366670 |
| 1734651300 | 1.886 | -0.63 | -25.16 | 2.56 | 2.562 | 1.684 | 5740673 |
| 1734564900 | 2.52 | 0.17 | 7.33 | 2.34 | 2.786 | 2.294 | 4917711 |
| 1734478500 | 2.348 | 0.14 | 6.53 | 3.0339999 | 3.376 | 2.26 | 19381016 |
| 1734392100 | 2.204 | -0.44 | -16.52 | 2.542 | 2.778 | 2.194 | 6289512 |
| 1734132900 | 2.64 | -0.86 | -24.57 | 3.394 | 3.4 | 2.6 | 5248652 |
| 1734046500 | 3.5 | 0.9 | 34.62 | 2.74 | 5.7479999 | 2.68 | 48488136 |
| 1733960100 | 2.6 | -0.8 | -23.53 | 3.1979999 | 3.2779999 | 2.36 | 4347302 |
| 1733873700 | 3.4 | -1.4 | -29.17 | 4.564 | 4.6339999 | 2.4 | 4679410 |
| 1733787300 | 4.8 | -1.34 | -21.77 | 6 | 6 | 4.224 | 1858508 |
| 1733528100 | 6.136 | -0.63 | -9.28 | 6.836 | 6.988 | 5.955 | 636112 |
| 1733441700 | 6.764 | -0.29 | -4.06 | 7.046 | 7.158 | 6.6259999 | 210213 |
| 1733355300 | 7.05 | -0.08 | -1.15 | 7.134 | 7.58 | 6.9 | 192859 |
| 1733268900 | 7.132 | -0.29 | -3.88 | 7.34 | 7.388 | 6.602 | 314132 |
| 1733182500 | 7.42 | -0.24 | -3.11 | 8.036 | 8.076 | 7.14 | 402075 |
| 1732917840 | 7.658 | 0.32 | 4.30 | 7.6 | 7.78 | 7.464 | 155742 |
| 1732750500 | 7.342 | -0.64 | -8.04 | 8 | 8.28 | 7.138 | 403901 |
| 1732664100 | 7.984 | -0.44 | -5.22 | 8.598 | 8.78 | 7.902 | 194254 |
| 1732577700 | 8.424 | -0.58 | -6.40 | 9.14 | 9.48 | 8.32 | 277148 |
| 1732318500 | 9 | -0.03 | -0.33 | 9 | 9.3999999 | 8.9019999 | 193560 |
| 1732232100 | 9.03 | -0.57 | -5.92 | 9.6 | 9.802 | 8.654 | 278047 |
| 1732145700 | 9.5979999 | 0.21 | 2.28 | 9.6 | 10.6 | 9.514 | 271892 |
| 1732059300 | 9.384 | -0.34 | -3.48 | 9.536 | 9.76028 | 9 | 207454 |
| 1731972900 | 9.722 | -0.34 | -3.42 | 10.508 | 10.5938 | 9.6199999 | 194814 |
| 1731713700 | 10.065999 | -0.66 | -6.14 | 10.9 | 11.2 | 10 | 220307 |
| 1731627300 | 10.724 | -1.76 | -14.07 | 12.501999 | 12.506 | 9.49 | 455202 |
| 1731540900 | 12.48 | -2.22 | -15.10 | 14.399999 | 15.152 | 12.42 | 706653 |
| 1731454500 | 14.7 | 0.9 | 6.52 | 15.12 | 15.198 | 12.2 | 879066 |
| 1731368100 | 13.799999 | 3.44 | 33.18 | 11.457999 | 13.995999 | 10.362 | 735783 |
| 1731108900 | 10.362 | 2.17 | 26.43 | 8.28 | 10.774 | 8.28 | 1016143 |
| 1731022500 | 8.196 | 0.24 | 3.02 | 8.202 | 8.674 | 8.06 | 265905 |
| 1730936100 | 7.956 | -0.64 | -7.49 | 8.2 | 8.2999999 | 7.622 | 260997 |
| 1730849700 | 8.6 | 0.82 | 10.54 | 7.8 | 8.6 | 7.502 | 549148 |
| 1730763300 | 7.78 | -3.22 | -29.27 | 11.2 | 11.348 | 7.4 | 1282572 |
| 1730500500 | 11 | -4.14 | -27.34 | 15.02 | 15.114 | 10.404 | 754092 |
| 1730414100 | 15.14 | -1.23 | -7.50 | 16.526 | 16.526 | 14.825999 | 255836 |
| 1730327700 | 16.368 | -1.31 | -7.41 | 17.4 | 17.68 | 16.2 | 227690 |
| 1730241300 | 17.678 | -0.67 | -3.67 | 18.392 | 18.392 | 17.326 | 181639 |
| 1730154900 | 18.352 | 0.1 | 0.57 | 18.29 | 18.5 | 17.88 | 135425 |
| 1729895700 | 18.248 | -0.6 | -3.20 | 18.96 | 18.96 | 18.06 | 167986 |
| 1729809300 | 18.852 | 0.24 | 1.30 | 18.786 | 19.16 | 18.064 | 132952 |
| 1729722900 | 18.61 | -0.53 | -2.78 | 19.06 | 19.26798 | 18.438 | 90243 |
| 1729636500 | 19.142 | 0.1 | 0.50 | 19.122 | 19.66 | 18.924 | 120645 |
| 1729550100 | 19.046 | -1.15 | -5.71 | 20.604 | 20.604 | 18.964 | 276286 |
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
