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 | -0.0798 | -12.8709677419 | 0.62 | 0.6379 | 0.5402 | 109403 | 0.57825505 | CS |
| 4 | -0.1453 | -21.1962071481 | 0.6855 | 0.77 | 0.5301 | 159189 | 0.6315242 | CS |
| 12 | -0.6898 | -56.081300813 | 1.23 | 2.59 | 0.5301 | 1813900 | 1.68310432 | CS |
| 26 | -6.8798 | -92.7196765499 | 7.42 | 12.3 | 0.5301 | 1813538 | 3.57311171 | CS |
| 52 | -8.5198 | -94.0375275938 | 9.06 | 15.99 | 0.5301 | 942464 | 3.68873906 | CS |
| 156 | -3.9098 | -87.8606741573 | 4.45 | 15.99 | 0.5301 | 914722 | 3.79680989 | CS |
| 260 | -3.9098 | -87.8606741573 | 4.45 | 15.99 | 0.5301 | 914722 | 3.79680989 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.5521 | -0.0108 | -1.92 | 0.5629 | 0.589757 | 0.5521 | 85481 |
| 1734651300 | 0.5629 | -0.0071 | -1.25 | 0.5699999 | 0.6042 | 0.5505 | 89300 |
| 1734564900 | 0.5699999 | -0.0155 | -2.65 | 0.5722 | 0.597205 | 0.5699999 | 120720 |
| 1734478500 | 0.5855 | 0.0113 | 1.97 | 0.5770999 | 0.593 | 0.56 | 92452 |
| 1734392100 | 0.5742 | -0.0308 | -5.09 | 0.6076 | 0.6317 | 0.55 | 157219 |
| 1734132900 | 0.605 | -0.015 | -2.42 | 0.62 | 0.6379 | 0.59 | 87324 |
| 1734046500 | 0.62 | -0.004 | -0.64 | 0.6197 | 0.631 | 0.6071 | 31545 |
| 1733960100 | 0.624 | -0.0173 | -2.70 | 0.65 | 0.65 | 0.6 | 55502 |
| 1733873700 | 0.6413 | -0.0267 | -4.00 | 0.665 | 0.665 | 0.6007 | 126621 |
| 1733787300 | 0.668 | 0.13 | 24.16 | 0.6094 | 0.77 | 0.605 | 870740 |
| 1733528100 | 0.538 | -0.027 | -4.78 | 0.5678 | 0.5795 | 0.5301 | 168161 |
| 1733441700 | 0.5649999 | -0.0181 | -3.10 | 0.5956 | 0.6 | 0.5503 | 92045 |
| 1733355300 | 0.5830999 | -0.0304 | -4.96 | 0.59 | 0.6135 | 0.58 | 149401 |
| 1733268900 | 0.6135 | -0.0025 | -0.41 | 0.6161 | 0.624 | 0.5812 | 209218 |
| 1733182500 | 0.616 | -0.038 | -5.81 | 0.6355 | 0.6549 | 0.6022 | 83276 |
| 1732917840 | 0.654 | -0.0205 | -3.04 | 0.671 | 0.6896 | 0.61 | 129785 |
| 1732750500 | 0.6745 | -0.0122 | -1.78 | 0.6867 | 0.6867 | 0.63 | 94227 |
| 1732664100 | 0.6867 | -0.0253 | -3.55 | 0.6859 | 0.712 | 0.6606 | 93149 |
| 1732577700 | 0.712 | 0.0451 | 6.76 | 0.6571 | 0.7398 | 0.655 | 127199 |
| 1732318500 | 0.6669 | -0.0396 | -5.61 | 0.6855 | 0.6855 | 0.6311 | 246712 |
| 1732232100 | 0.7065 | 0.0335 | 4.98 | 0.6899 | 0.719 | 0.67301 | 63916 |
| 1732145700 | 0.673 | -0.045 | -6.27 | 0.701 | 0.73 | 0.6646 | 127338 |
| 1732059300 | 0.718 | 0.05 | 7.49 | 0.661 | 0.800949 | 0.623 | 303976 |
| 1731972900 | 0.668 | -0.002 | -0.30 | 0.63 | 0.6987 | 0.623767 | 157923 |
| 1731713700 | 0.67 | -0.01 | -1.47 | 0.6407 | 0.6989 | 0.6393 | 86713 |
| 1731627300 | 0.68 | -0.0767 | -10.14 | 0.741 | 0.7668 | 0.6319 | 576474 |
| 1731540900 | 0.7567 | -0.0532 | -6.57 | 0.8197 | 0.8199999 | 0.7177 | 201767 |
| 1731454500 | 0.8098999 | 0.0051999 | 0.65 | 0.798 | 0.8289 | 0.781 | 99563 |
| 1731368100 | 0.8047 | -0.0553 | -6.43 | 0.8 | 0.8497 | 0.78 | 254456 |
| 1731108900 | 0.86 | -0.0401 | -4.46 | 0.8702 | 0.8899 | 0.8199999 | 325283 |
| 1731022500 | 0.9001 | 0.0604 | 7.19 | 0.8886 | 0.92 | 0.8746 | 208919 |
| 1730936100 | 0.8397 | -0.0703 | -7.73 | 0.9488 | 0.9488 | 0.74 | 469299 |
| 1730849700 | 0.91 | 0.08 | 9.64 | 0.83 | 0.9498 | 0.83 | 435899 |
| 1730763300 | 0.83 | -0.1383 | -14.28 | 0.9102 | 0.9494 | 0.7093 | 760676 |
| 1730500500 | 0.9683 | -0.1117 | -10.34 | 1.11 | 1.11 | 0.93 | 842316 |
| 1730414100 | 1.08 | -0.02 | -1.82 | 1.1399999 | 1.1399999 | 1.04 | 807940 |
| 1730327700 | 1.1 | -0.01 | -0.90 | 1.11 | 1.12 | 1.07 | 363324 |
| 1730241300 | 1.11 | -0.07 | -5.93 | 1.17 | 1.2 | 1.1001 | 350428 |
| 1730154900 | 1.18 | 0.03 | 2.61 | 1.1601 | 1.19 | 1.1400999 | 367251 |
| 1729895700 | 1.15 | 0 | 0.00 | 1.17 | 1.3 | 1.15 | 1758585 |
| 1729809300 | 1.15 | -0.14 | -10.85 | 1.35 | 1.35 | 1.12 | 784592 |
| 1729722900 | 1.29 | -0.05 | -3.73 | 1.31 | 1.32 | 1.27 | 307624 |
| 1729636500 | 1.34 | -0.06 | -4.29 | 1.42 | 1.42 | 1.31 | 373564 |
| 1729550100 | 1.4 | -0.12 | -7.89 | 1.45 | 1.48 | 1.3899999 | 401474 |
| 1729290900 | 1.52 | 0 | 0.00 | 1.69 | 1.69 | 1.46 | 866013 |
| 1729204500 | 1.52 | -0.13 | -7.88 | 1.61 | 1.62 | 1.52 | 418089 |
| 1729118100 | 1.65 | 0.04 | 2.48 | 1.55 | 1.6599 | 1.54 | 508999 |
| 1729031700 | 1.61 | -0.1 | -5.85 | 1.6 | 1.68 | 1.53 | 855162 |
| 1728945300 | 1.71 | -0.1 | -5.52 | 1.71 | 1.8 | 1.6518 | 711951 |
| 1728686100 | 1.81 | 0.07 | 4.02 | 1.65 | 1.87 | 1.65 | 1276470 |
| 1728599700 | 1.74 | -0.12 | -6.45 | 1.8502 | 1.86 | 1.6901 | 929826 |
| 1728513300 | 1.86 | 0.18 | 10.71 | 1.55 | 1.97 | 1.53 | 2165748 |
| 1728426900 | 1.68 | -0.51 | -23.29 | 1.86 | 1.94 | 1.67 | 2719317 |
| 1728340500 | 2.19 | 0.28 | 14.66 | 2.38 | 2.59 | 2.12 | 19445180 |
| 1728081300 | 1.91 | 0.06 | 3.24 | 2 | 2.49 | 1.88 | 10913644 |
| 1727994900 | 1.85 | 0.02 | 1.09 | 1.7 | 2.0299999 | 1.65 | 2740285 |
| 1727908500 | 1.83 | 0.39 | 27.08 | 1.667 | 2.17 | 1.6299999 | 18544806 |
| 1727822100 | 1.44 | -0.16 | -10.00 | 1.48 | 1.5501 | 1.4 | 2037755 |
| 1727735520 | 1.6 | 0.39 | 32.23 | 1.5 | 2.1799 | 1.3799999 | 22546543 |
| 1727476500 | 1.21 | 0.04 | 3.42 | 1.23 | 1.25 | 1.1399999 | 6886402 |
| 1727390100 | 1.17 | -0.03 | -2.50 | 1.25 | 1.27 | 1.12 | 1507795 |
| 1727303700 | 1.2 | 0.09 | 8.11 | 1.04 | 1.29 | 1.04 | 3445178 |
| 1727217300 | 1.11 | -0.16 | -12.60 | 1.26 | 1.32 | 1.06 | 3983649 |
| 1727130900 | 1.27 | -0.07 | -5.22 | 1.51 | 1.56 | 1.21 | 11594121 |
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
