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 | -0.14 | -6.79611650485 | 2.06 | 2.24 | 1.8701 | 320090 | 2.07876284 | CS |
| 4 | -0.15 | -7.24637681159 | 2.07 | 2.55 | 1.8701 | 554411 | 2.21638562 | CS |
| 12 | -0.03 | -1.53846153846 | 1.95 | 3.839 | 1.73 | 1238318 | 2.53425041 | CS |
| 26 | -1.23 | -39.0476190476 | 3.15 | 3.839 | 1.62 | 673091 | 2.52213166 | CS |
| 52 | -3.33 | -63.4285714286 | 5.25 | 9.2599 | 1.62 | 521379 | 3.25447 | CS |
| 156 | -162.98 | -98.8356579745 | 164.9 | 221.1 | 1.55 | 653479 | 22.08745801 | CS |
| 260 | -568.045 | -99.6631372102 | 569.965 | 600 | 1.55 | 809495 | 84.99061027 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 1.9 | 0.01 | 0.53 | 1.83 | 1.94 | 1.82 | 362707 |
| 1734651300 | 1.89 | -0.11 | -5.50 | 2.045 | 2.05 | 1.88 | 307972 |
| 1734564900 | 2 | -0.2 | -9.09 | 2.18 | 2.23 | 1.95 | 349526 |
| 1734478500 | 2.2 | 0.02 | 0.92 | 2.2 | 2.23 | 2.072 | 332707 |
| 1734392100 | 2.18 | 0.04 | 1.87 | 2.16 | 2.24 | 2.1501 | 337927 |
| 1734132900 | 2.14 | -0.01 | -0.47 | 2.14 | 2.21 | 2.11 | 180480 |
| 1734046500 | 2.15 | -0.1 | -4.44 | 2.2599999 | 2.3 | 2.13 | 339010 |
| 1733960100 | 2.25 | 0.05 | 2.27 | 2.23 | 2.25 | 2.1301 | 325444 |
| 1733873700 | 2.2 | -0.11 | -4.76 | 2.2799999 | 2.3 | 2.19 | 309030 |
| 1733787300 | 2.31 | -0.06 | -2.53 | 2.3136 | 2.43 | 2.27 | 415777 |
| 1733528100 | 2.37 | 0.1 | 4.41 | 2.2789 | 2.4070999 | 2.2323 | 543502 |
| 1733441700 | 2.27 | -0.11 | -4.62 | 2.4701 | 2.4854 | 2.2599999 | 655620 |
| 1733355300 | 2.38 | 0.1 | 4.39 | 2.3 | 2.4 | 2.2799999 | 723760 |
| 1733268900 | 2.2799999 | -0.02 | -0.87 | 2.24 | 2.37 | 2.19 | 397375 |
| 1733182500 | 2.3 | -0.11 | -4.56 | 2.3849999 | 2.455 | 2.2799999 | 668272 |
| 1732917840 | 2.41 | 0.18 | 8.07 | 2.31 | 2.55 | 2.31 | 665500 |
| 1732750500 | 2.23 | 0.19 | 9.31 | 2.06 | 2.2601 | 2.06 | 619124 |
| 1732664100 | 2.04 | -0.1 | -4.67 | 2.0571 | 2.16 | 2.0299999 | 386974 |
| 1732577700 | 2.14 | -0.02 | -0.93 | 2.1797 | 2.24 | 2.04 | 844443 |
| 1732318500 | 2.16 | 0.04 | 1.89 | 2.07 | 2.23 | 1.95 | 1183350 |
| 1732232100 | 2.12 | -0.26 | -10.92 | 2.471 | 2.5299999 | 2.07 | 1748936 |
| 1732145700 | 2.38 | -0.24 | -9.16 | 2.5601 | 2.6401 | 2.3599 | 1442347 |
| 1732059300 | 2.62 | -0.08 | -2.96 | 2.61 | 2.7599999 | 2.48 | 1572661 |
| 1731972900 | 2.7 | 0.03 | 1.12 | 2.43 | 2.8499 | 2.39 | 2633443 |
| 1731713700 | 2.67 | 0.2 | 8.10 | 3.81 | 3.83 | 2.58 | 39185425 |
| 1731627300 | 2.47 | 0.05 | 2.07 | 2.66 | 2.66 | 2.2599999 | 1811764 |
| 1731540900 | 2.42 | -0.26 | -9.70 | 2.84 | 2.95 | 2.41 | 908229 |
| 1731454500 | 2.68 | 0.03 | 1.13 | 2.58 | 3.09 | 2.45 | 1346637 |
| 1731368100 | 2.65 | 0.4 | 17.78 | 2.38 | 2.65 | 2.29 | 1491551 |
| 1731108900 | 2.25 | -0.18 | -7.41 | 2.4029 | 2.42 | 2.22 | 689705 |
| 1731022500 | 2.43 | -0.05 | -2.02 | 2.5 | 2.52 | 2.36 | 564490 |
| 1730936100 | 2.48 | 0.17 | 7.36 | 2.44 | 2.5383 | 2.36 | 1261437 |
| 1730849700 | 2.31 | 0.1 | 4.52 | 2.35 | 2.35 | 2.21 | 209501 |
| 1730763300 | 2.21 | -0.07 | -3.07 | 2.24 | 2.29 | 2.16 | 156878 |
| 1730500500 | 2.2799999 | -0.04 | -1.72 | 2.38 | 2.44 | 2.22 | 183088 |
| 1730414100 | 2.32 | -0.13 | -5.31 | 2.4508 | 2.49 | 2.21 | 286606 |
| 1730327700 | 2.45 | -0.28 | -10.26 | 2.5799 | 2.61 | 2.4 | 448256 |
| 1730241300 | 2.73 | 0.38 | 16.17 | 2.36 | 2.82 | 2.29 | 1261528 |
| 1730154900 | 2.35 | 0.1 | 4.44 | 2.3178 | 2.42 | 2.27 | 538435 |
| 1729895700 | 2.25 | -0.09 | -3.85 | 2.34 | 2.35 | 2.2 | 250656 |
| 1729809300 | 2.34 | -0.02 | -0.85 | 2.395 | 2.48 | 2.2501 | 204122 |
| 1729722900 | 2.36 | -0.16 | -6.35 | 2.44 | 2.54 | 2.2599999 | 191501 |
| 1729636500 | 2.52 | 0.12 | 5.00 | 2.39 | 2.54 | 2.2899 | 213270 |
| 1729550100 | 2.4 | -0.19 | -7.34 | 2.54 | 2.5797 | 2.36 | 262668 |
| 1729290900 | 2.59 | 0.4 | 18.26 | 2.2799999 | 2.59 | 2.2799999 | 431110 |
| 1729204500 | 2.19 | -0.22 | -9.13 | 2.39 | 2.39 | 2.169 | 182157 |
| 1729118100 | 2.41 | 0.08 | 3.43 | 2.36 | 2.4701 | 2.3142 | 317525 |
| 1729031700 | 2.33 | 0.11 | 4.95 | 2.24 | 2.44 | 2.18 | 417008 |
| 1728945300 | 2.22 | 0.09 | 4.23 | 2.17 | 2.5 | 2.16 | 387625 |
| 1728686100 | 2.13 | 0.24 | 12.70 | 1.905 | 2.15 | 1.9 | 251732 |
| 1728599700 | 1.89 | 0 | 0.00 | 1.85 | 1.89 | 1.84 | 37788 |
| 1728513300 | 1.89 | 0.01 | 0.80 | 1.87 | 1.9258 | 1.8513 | 40943 |
| 1728426900 | 1.875 | -0.02 | -0.79 | 1.86 | 1.89 | 1.84 | 58655 |
| 1728340500 | 1.89 | -0.03 | -1.56 | 1.93 | 2.04 | 1.78 | 195404 |
| 1728081300 | 1.92 | 0.03 | 1.59 | 1.89 | 1.9707 | 1.81 | 135292 |
| 1727994900 | 1.89 | 0.08 | 4.42 | 1.8 | 1.9 | 1.8 | 51442 |
| 1727908500 | 1.81 | 0.05 | 2.84 | 1.79 | 1.85 | 1.75 | 69929 |
| 1727822100 | 1.76 | -0.05 | -2.76 | 1.82 | 1.8334 | 1.73 | 82881 |
| 1727735520 | 1.81 | -0.15 | -7.65 | 1.95 | 1.95 | 1.8 | 118130 |
| 1727476500 | 1.96 | 0.01 | 0.51 | 1.95 | 2.1 | 1.89 | 237727 |
| 1727390100 | 1.95 | 0.14 | 7.73 | 1.83 | 1.98 | 1.83 | 288419 |
| 1727303700 | 1.81 | -0.02 | -1.09 | 1.84 | 1.85 | 1.78 | 61796 |
| 1727217300 | 1.83 | 0.06 | 3.39 | 1.81 | 1.85 | 1.74 | 82316 |
| 1727130900 | 1.77 | -0.02 | -1.12 | 1.79 | 1.81 | 1.72 | 97606 |
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
