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 | -0.23 | -12.9943502825 | 1.77 | 1.81 | 1.45 | 316416 | 1.56534537 | CS |
| 4 | -0.37 | -19.3717277487 | 1.91 | 2.42 | 1.45 | 285416 | 1.9018632 | CS |
| 12 | -0.01 | -0.645161290323 | 1.55 | 2.42 | 1.335 | 181809 | 1.80189615 | CS |
| 26 | -0.09 | -5.52147239264 | 1.63 | 2.42 | 1.18 | 170524 | 1.61001964 | CS |
| 52 | 0.23 | 17.5572519084 | 1.31 | 2.6499 | 1.18 | 178705 | 1.63224396 | CS |
| 156 | -7.03 | -82.0303383897 | 8.57 | 8.57 | 1.05 | 280354 | 2.83137938 | CS |
| 260 | -5.37 | -77.7134587554 | 6.91 | 21.44 | 1.05 | 253149 | 5.9010949 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 1.54 | 0 | 0.00 | 1.552 | 1.5894 | 1.51 | 158429 |
| 1732232100 | 1.54 | -0.01 | -0.32 | 1.5354 | 1.6 | 1.49 | 220506 |
| 1732145700 | 1.545 | -0.02 | -0.96 | 1.551 | 1.5726 | 1.47 | 357531 |
| 1732059300 | 1.56 | 0.04 | 2.63 | 1.4887 | 1.69 | 1.45 | 250271 |
| 1731972900 | 1.52 | -0.12 | -7.32 | 1.65 | 1.66 | 1.52 | 338681 |
| 1731713700 | 1.6399999 | -0.15 | -8.12 | 1.78 | 1.81 | 1.6399999 | 391584 |
| 1731627300 | 1.785 | -0.56 | -23.72 | 1.775 | 2.04 | 1.765 | 756240 |
| 1731540900 | 2.34 | -0.06 | -2.50 | 2.4091 | 2.41 | 2.24 | 475657 |
| 1731454500 | 2.4 | 0.29 | 13.74 | 2.175 | 2.42 | 2.0999 | 545393 |
| 1731368100 | 2.11 | -0.02 | -0.94 | 2.19 | 2.2088 | 2.07 | 328568 |
| 1731108900 | 2.13 | 0.24 | 12.70 | 1.9101 | 2.14 | 1.88 | 460449 |
| 1731022500 | 1.89 | 0.03 | 1.61 | 1.81 | 1.94 | 1.81 | 215496 |
| 1730936100 | 1.86 | 0.07 | 3.91 | 1.79 | 1.89 | 1.76 | 146336 |
| 1730849700 | 1.79 | 0.05 | 2.87 | 1.7476 | 1.86 | 1.7476 | 115407 |
| 1730763300 | 1.74 | -0.08 | -4.40 | 1.8 | 1.81 | 1.72 | 117505 |
| 1730500500 | 1.82 | -0.04 | -2.15 | 1.89 | 1.9 | 1.7832 | 114636 |
| 1730414100 | 1.86 | 0.01 | 0.54 | 1.88 | 1.9 | 1.84 | 89599 |
| 1730327700 | 1.85 | -0.05 | -2.63 | 1.8953 | 1.92 | 1.84 | 65284 |
| 1730241300 | 1.9 | -0.03 | -1.55 | 1.9198 | 1.93 | 1.86 | 104306 |
| 1730154900 | 1.93 | -0.03 | -1.53 | 1.96 | 2.05 | 1.86 | 208436 |
| 1729895700 | 1.96 | 0.09 | 4.81 | 1.91 | 2.028 | 1.87 | 293021 |
| 1729809300 | 1.87 | 0.12 | 6.86 | 1.7504 | 1.87 | 1.75 | 121578 |
| 1729722900 | 1.75 | -0.01 | -0.57 | 1.79 | 1.7901 | 1.7215 | 55242 |
| 1729636500 | 1.76 | -0.06 | -3.30 | 1.81 | 1.82 | 1.6399999 | 257330 |
| 1729550100 | 1.82 | -0.07 | -3.70 | 1.91 | 1.94 | 1.81 | 167127 |
| 1729290900 | 1.89 | -0.06 | -3.08 | 1.99 | 2 | 1.84 | 162023 |
| 1729204500 | 1.95 | 0 | 0.00 | 2.02 | 2.0299999 | 1.84 | 442046 |
| 1729118100 | 1.95 | 0.36 | 22.64 | 1.6 | 2.1 | 1.6 | 901104 |
| 1729031700 | 1.59 | 0.06 | 3.92 | 1.54 | 1.6 | 1.5314 | 132838 |
| 1728945300 | 1.53 | 0.07 | 4.79 | 1.44 | 1.56 | 1.44 | 132278 |
| 1728686100 | 1.46 | 0.07 | 5.04 | 1.34 | 1.47 | 1.34 | 96360 |
| 1728599700 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.4601 | 1.3899999 | 159571 |
| 1728513300 | 1.45 | -0.08 | -4.92 | 1.5 | 1.53 | 1.43 | 118747 |
| 1728426900 | 1.525 | -0.04 | -2.24 | 1.53 | 1.56 | 1.48 | 92497 |
| 1728340500 | 1.56 | 0 | 0.00 | 1.5402 | 1.6 | 1.53 | 51637 |
| 1728081300 | 1.56 | 0.03 | 1.96 | 1.55 | 1.57 | 1.54 | 55908 |
| 1727994900 | 1.53 | -0.08 | -4.97 | 1.62 | 1.62 | 1.53 | 80402 |
| 1727908500 | 1.61 | 0.08 | 5.23 | 1.554 | 1.62 | 1.554 | 25373 |
| 1727822100 | 1.53 | -0.04 | -2.24 | 1.58 | 1.58 | 1.5157 | 30941 |
| 1727735520 | 1.565 | -0.1 | -5.72 | 1.6399999 | 1.65 | 1.56 | 65292 |
| 1727476500 | 1.66 | 0.04 | 2.79 | 1.62 | 1.72 | 1.62 | 115672 |
| 1727390100 | 1.615 | 0.07 | 4.19 | 1.56 | 1.65 | 1.56 | 116143 |
| 1727303700 | 1.55 | -0.01 | -0.32 | 1.54 | 1.59 | 1.5325 | 30259 |
| 1727217300 | 1.555 | -0.02 | -0.96 | 1.57 | 1.6299999 | 1.55 | 70924 |
| 1727130900 | 1.57 | -0.01 | -0.63 | 1.6 | 1.6036999 | 1.5 | 131446 |
| 1726871700 | 1.58 | 0.02 | 1.28 | 1.58 | 1.6299999 | 1.58 | 60774 |
| 1726785300 | 1.56 | -0.07 | -4.29 | 1.67 | 1.68 | 1.56 | 102154 |
| 1726698900 | 1.6299999 | -0.02 | -1.21 | 1.66 | 1.72 | 1.61 | 120746 |
| 1726612500 | 1.65 | 0.04 | 2.48 | 1.62 | 1.74 | 1.58 | 118454 |
| 1726526100 | 1.61 | -0.03 | -1.83 | 1.62 | 1.6399999 | 1.6001 | 38900 |
| 1726266900 | 1.6399999 | 0.12 | 7.89 | 1.56 | 1.6399999 | 1.56 | 95507 |
| 1726180500 | 1.52 | 0.13 | 9.35 | 1.435 | 1.5583 | 1.4101 | 96931 |
| 1726094100 | 1.3899999 | 0 | 0.00 | 1.3799999 | 1.41 | 1.3799999 | 45179 |
| 1726007700 | 1.3899999 | -0.01 | -0.36 | 1.4 | 1.42 | 1.385 | 96702 |
| 1725921300 | 1.395 | -0.03 | -1.76 | 1.4 | 1.43 | 1.3899999 | 102964 |
| 1725662100 | 1.42 | -0.09 | -5.96 | 1.53 | 1.54 | 1.41 | 144563 |
| 1725575700 | 1.51 | 0 | 0.00 | 1.53 | 1.54 | 1.5 | 32437 |
| 1725489300 | 1.51 | -0.02 | -1.31 | 1.52 | 1.55 | 1.5 | 80122 |
| 1725402900 | 1.53 | -0.08 | -4.97 | 1.6 | 1.6 | 1.512 | 119952 |
| 1725057300 | 1.61 | 0.05 | 3.21 | 1.55 | 1.61 | 1.55 | 63305 |
| 1724970900 | 1.56 | 0.01 | 0.65 | 1.58 | 1.61 | 1.56 | 72286 |
| 1724884500 | 1.55 | -0.02 | -1.27 | 1.54 | 1.58 | 1.5 | 75562 |
| 1724798100 | 1.57 | -0.03 | -1.88 | 1.59 | 1.605 | 1.55 | 61122 |
| 1724711700 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.54 | 243536 |
| 1724452500 | 1.7 | -0.01 | -0.58 | 1.7 | 1.76 | 1.69 | 81931 |
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
