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 | 0.6472 | 215.733333333 | 0.3 | 2.52 | 0.2761 | 113132689 | 1.22400843 | CS |
| 4 | 0.4291 | 82.8218490639 | 0.5181 | 2.52 | 0.2761 | 28367306 | 1.22139608 | CS |
| 12 | 0.4862 | 105.46637744 | 0.461 | 2.52 | 0.2761 | 9635951 | 1.22001363 | CS |
| 26 | -0.1528 | -13.8909090909 | 1.1 | 2.52 | 0.2761 | 4450355 | 1.2191174 | CS |
| 52 | -0.0303 | -3.09974424552 | 0.9775 | 2.52 | 0.2761 | 2268339 | 1.21951673 | CS |
| 156 | -1.9928 | -67.7823129252 | 2.94 | 3.32 | 0.2761 | 779327 | 1.24807663 | CS |
| 260 | -6.5528 | -87.3706666667 | 7.5 | 7.51 | 0.2761 | 930769 | 2.09315231 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.9472 | -0.1528 | -13.89 | 0.93 | 1.11 | 0.81 | 7080577 |
| 1732059300 | 1.1 | -0.14 | -11.29 | 1.4301 | 1.46 | 1.05 | 49048289 |
| 1731972900 | 1.24 | 0.95 | 320.91 | 0.905 | 2.52 | 0.85 | 509421194 |
| 1731713700 | 0.2945999 | -0.0144 | -4.66 | 0.29 | 0.31 | 0.29 | 23085 |
| 1731627300 | 0.309 | -0.001 | -0.32 | 0.3 | 0.31 | 0.2761 | 90299 |
| 1731540900 | 0.31 | -0.0059 | -1.87 | 0.3024 | 0.3141 | 0.3 | 41836 |
| 1731454500 | 0.3159 | -0.0444 | -12.32 | 0.35 | 0.35 | 0.2999 | 1240208 |
| 1731368100 | 0.3603 | -0.0098 | -2.65 | 0.37 | 0.38 | 0.3504 | 20392 |
| 1731108900 | 0.3701 | -0.0524 | -12.40 | 0.4225 | 0.43 | 0.37 | 53309 |
| 1731022500 | 0.4225 | -0.0075 | -1.74 | 0.44 | 0.462 | 0.4201 | 10206 |
| 1730936100 | 0.43 | -0.001 | -0.23 | 0.454 | 0.5001 | 0.42 | 99965 |
| 1730849700 | 0.431 | 0.001 | 0.23 | 0.4515 | 0.49 | 0.43 | 92820 |
| 1730763300 | 0.43 | 0 | 0.00 | 0.43 | 0.468 | 0.43 | 8924 |
| 1730500500 | 0.43 | -0.001 | -0.23 | 0.5 | 0.528 | 0.43 | 3219 |
| 1730414100 | 0.431 | -0.018 | -4.01 | 0.44 | 0.44 | 0.43 | 10417 |
| 1730327700 | 0.449 | 0.008 | 1.81 | 0.45 | 0.479 | 0.44 | 3602 |
| 1730241300 | 0.441 | -0.01 | -2.22 | 0.441 | 0.441 | 0.441 | 3718 |
| 1730154900 | 0.451 | -0.0115 | -2.49 | 0.4813 | 0.5 | 0.4349 | 9128 |
| 1729895700 | 0.4625 | -0.0375 | -7.50 | 0.478 | 0.5 | 0.42 | 31446 |
| 1729809300 | 0.5 | -0.01 | -1.96 | 0.5181 | 0.5407 | 0.46 | 53484 |
| 1729722900 | 0.51 | -0.045 | -8.11 | 0.555 | 0.556 | 0.49 | 69903 |
| 1729636500 | 0.555 | 0.0189 | 3.53 | 0.525 | 0.65 | 0.51 | 80581 |
| 1729550100 | 0.5361 | 0.016 | 3.08 | 0.5205 | 0.54 | 0.52 | 1740 |
| 1729290900 | 0.5201 | -0.0399 | -7.13 | 0.52 | 0.54 | 0.52 | 12435 |
| 1729204500 | 0.56 | -0.04 | -6.67 | 0.609 | 0.609 | 0.55 | 17729 |
| 1729118100 | 0.6 | 0.02 | 3.45 | 0.6 | 0.62 | 0.54 | 56141 |
| 1729031700 | 0.58 | 0.052 | 9.85 | 0.513 | 0.582 | 0.513 | 33222 |
| 1728945300 | 0.528 | 0.015 | 2.92 | 0.49 | 0.55 | 0.49 | 7165 |
| 1728686100 | 0.513 | 0.013 | 2.60 | 0.529 | 0.5499 | 0.496 | 3712 |
| 1728599700 | 0.5 | -0.05 | -9.09 | 0.4993 | 0.5001 | 0.4993 | 5436 |
| 1728513300 | 0.55 | 0.0458 | 9.08 | 0.532 | 0.55 | 0.5294 | 21307 |
| 1728426900 | 0.5042 | 0.0842 | 20.05 | 0.4422 | 0.6 | 0.4099999 | 141973 |
| 1728340500 | 0.42 | -0.0305 | -6.77 | 0.4569 | 0.51 | 0.42 | 4427 |
| 1728081300 | 0.4505 | 0.0105 | 2.39 | 0.49 | 0.5499 | 0.44 | 12925 |
| 1727994900 | 0.44 | -0.042 | -8.71 | 0.483 | 0.4965 | 0.44 | 40751 |
| 1727908500 | 0.482 | -0.0082 | -1.67 | 0.53 | 0.56 | 0.482 | 1943 |
| 1727822100 | 0.4902 | -0.0492 | -9.12 | 0.5228 | 0.58 | 0.4902 | 11251 |
| 1727735520 | 0.5394 | 0.0281 | 5.50 | 0.55 | 0.5999 | 0.52 | 9637 |
| 1727476500 | 0.5113 | -0.0295 | -5.45 | 0.509586 | 0.5113 | 0.509586 | 981 |
| 1727390100 | 0.5407999 | 0.0092999 | 1.75 | 0.553 | 0.6 | 0.531 | 8072 |
| 1727303700 | 0.5315 | -0.0185 | -3.36 | 0.5133 | 0.55 | 0.5133 | 7797 |
| 1727217300 | 0.55 | -0.0425 | -7.17 | 0.591 | 0.6349 | 0.4903 | 21527 |
| 1727130900 | 0.5925 | -0.0205 | -3.34 | 0.6824 | 0.6824 | 0.5925 | 33144 |
| 1726871700 | 0.613 | 0.113 | 22.60 | 0.58 | 0.613 | 0.53 | 39139 |
| 1726785300 | 0.5 | -0.0999 | -16.65 | 0.6 | 0.6 | 0.5 | 28061 |
| 1726698900 | 0.5999 | -0.0013 | -0.22 | 0.6012 | 0.62 | 0.5999 | 9297 |
| 1726612500 | 0.6012 | 0.0012 | 0.20 | 0.6 | 0.635 | 0.6 | 6137 |
| 1726526100 | 0.6 | -0.01 | -1.64 | 0.6125 | 0.635 | 0.6 | 11129 |
| 1726266900 | 0.61 | 0.0392 | 6.87 | 0.6 | 0.6798999 | 0.6 | 22814 |
| 1726180500 | 0.5708 | 0.0207 | 3.76 | 0.5854 | 0.6699 | 0.55 | 11168 |
| 1726094100 | 0.5501 | -0.0105 | -1.87 | 0.55 | 0.585 | 0.55 | 9415 |
| 1726007700 | 0.5606 | 0.0066 | 1.19 | 0.554 | 0.5699999 | 0.55 | 5591 |
| 1725921300 | 0.554 | -0.1497 | -21.27 | 0.6826 | 0.6826 | 0.554 | 37858 |
| 1725662100 | 0.7037 | 0.1437 | 25.66 | 0.56 | 0.7037 | 0.462 | 69974 |
| 1725575700 | 0.56 | 0.11 | 24.44 | 0.55 | 0.63 | 0.522 | 290389 |
| 1725489300 | 0.45 | 0.03 | 7.14 | 0.42 | 0.4999 | 0.42 | 12618 |
| 1725402900 | 0.42 | -0.041 | -8.89 | 0.49 | 0.49 | 0.42 | 2928 |
| 1725057300 | 0.461 | 0 | 0.00 | 0.4656 | 0.4915 | 0.461 | 5507 |
| 1724970900 | 0.461 | -0.029 | -5.92 | 0.461 | 0.5 | 0.461 | 9183 |
| 1724884500 | 0.49 | 0.02 | 4.26 | 0.4807 | 0.49 | 0.461 | 7151 |
| 1724798100 | 0.47 | 0.0527 | 12.63 | 0.49 | 0.5 | 0.46 | 30679 |
| 1724711700 | 0.4173 | -0.0527 | -11.21 | 0.4935 | 0.4935 | 0.4173 | 6279 |
| 1724452500 | 0.47 | 0.049 | 11.64 | 0.4322 | 0.494299 | 0.420801 | 4372 |
| 1724366100 | 0.421 | -0.0081 | -1.89 | 0.4421 | 0.5 | 0.4 | 12131 |
| 1724279700 | 0.4291 | -0.016 | -3.59 | 0.47 | 0.470001 | 0.4099999 | 20568 |
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
