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 | 0.014 | 1.59817351598 | 0.876 | 0.9497 | 0.77 | 291576 | 0.87155326 | CS |
| 4 | 0.0388 | 4.55827067669 | 0.8512 | 1.04 | 0.77 | 1630708 | 0.90913575 | CS |
| 12 | -0.36 | -28.8 | 1.25 | 1.255 | 0.77 | 1303403 | 0.97288539 | CS |
| 26 | -0.23 | -20.5357142857 | 1.12 | 1.49 | 0.77 | 651995 | 1.01488007 | CS |
| 52 | -0.93 | -51.0989010989 | 1.82 | 2.44 | 0.77 | 409140 | 1.17892034 | CS |
| 156 | -1.46 | -62.1276595745 | 2.35 | 3.1823 | 0.7613 | 494256 | 1.60762004 | CS |
| 260 | -4.11 | -82.2 | 5 | 9.59 | 0.7613 | 1120792 | 4.13296527 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741044900 | 0.8661 | -0.0339 | -3.77 | 0.91 | 0.9287 | 0.84 | 166453 |
| 1740785700 | 0.9 | 0.07 | 8.43 | 0.825 | 0.9099 | 0.77 | 762392 |
| 1740699300 | 0.83 | -0.0157 | -1.86 | 0.8499 | 0.8548 | 0.8250999 | 121823 |
| 1740612900 | 0.8457 | 0.0217 | 2.63 | 0.8305 | 0.8477 | 0.8122 | 141367 |
| 1740526500 | 0.824 | -0.075 | -8.34 | 0.866 | 0.8922 | 0.81 | 246820 |
| 1740440100 | 0.899 | 0.0274 | 3.14 | 0.8994 | 0.94 | 0.86 | 525215 |
| 1740180900 | 0.8716 | -0.0259 | -2.89 | 0.89 | 0.905 | 0.8562 | 245118 |
| 1740094500 | 0.8975 | -0.0523 | -5.51 | 0.9351 | 0.9499 | 0.895 | 488324 |
| 1740008100 | 0.9498 | 0.0278 | 3.02 | 0.929 | 0.9745 | 0.92 | 523485 |
| 1739921700 | 0.922 | 0.027 | 3.02 | 0.89525 | 0.93 | 0.88 | 795534 |
| 1739576100 | 0.895 | -0.0162 | -1.78 | 0.91 | 0.9437 | 0.85 | 546348 |
| 1739489700 | 0.9112 | 0.0112 | 1.24 | 0.8415 | 0.92 | 0.8415 | 673651 |
| 1739403300 | 0.9 | -0.0248 | -2.68 | 0.9063 | 0.94 | 0.8232 | 1187432 |
| 1739316900 | 0.9248 | 0.0758 | 8.93 | 0.95 | 1.04 | 0.8997 | 20109282 |
| 1739230500 | 0.849 | -0.01 | -1.16 | 0.847 | 0.859 | 0.8 | 523583 |
| 1738971300 | 0.859 | -0.0201 | -2.29 | 0.9103 | 0.92 | 0.83 | 611744 |
| 1738884900 | 0.8791 | 0.0579 | 7.05 | 0.8294 | 0.9081 | 0.8294 | 1420136 |
| 1738798500 | 0.8212 | -0.0228 | -2.70 | 0.85 | 0.85 | 0.79 | 1416330 |
| 1738712100 | 0.844 | -0.005 | -0.59 | 0.8512 | 0.8603 | 0.8199999 | 329240 |
| 1738625700 | 0.849 | -0.001 | -0.12 | 0.8209999 | 0.8525 | 0.8201 | 371037 |
| 1738366500 | 0.85 | -0.1 | -10.53 | 0.931 | 0.9799 | 0.85 | 914616 |
| 1738280100 | 0.95 | -0.04 | -4.04 | 0.99 | 0.999 | 0.93 | 335273 |
| 1738193700 | 0.99 | 0 | 0.00 | 0.98 | 1 | 0.935 | 261353 |
| 1738107300 | 0.99 | 0 | 0.00 | 0.99 | 1.01 | 0.9367 | 195074 |
| 1738020900 | 0.99 | -0.01 | -1.00 | 0.99 | 1.01 | 0.95 | 212332 |
| 1737761700 | 1 | -0.1 | -9.09 | 1 | 1.04 | 0.96 | 358548 |
| 1737675300 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1737588900 | 1.1 | 0 | 0.00 | 1.1 | 1.11 | 1.0606 | 206045 |
| 1737502500 | 1.1 | 0.02 | 1.85 | 1.0001 | 1.11 | 1.0001 | 170023 |
| 1737156900 | 1.08 | 0.02 | 1.89 | 1.1 | 1.1 | 1.03 | 432219 |
| 1737070500 | 1.06 | 0 | 0.00 | 1.06 | 1.11 | 1.02 | 452273 |
| 1736984100 | 1.06 | 0.03 | 2.91 | 1.02 | 1.1299999 | 0.9997 | 748960 |
| 1736897700 | 1.03 | -0.03 | -2.83 | 1.04 | 1.1299999 | 1.01 | 1321773 |
| 1736811300 | 1.06 | 0.04 | 3.92 | 0.9852 | 1.1 | 0.91 | 1553315 |
| 1736552100 | 1.02 | 0.02 | 2.00 | 1.1 | 1.1015 | 0.8827 | 27467284 |
| 1736379300 | 1 | -0.01 | -0.99 | 0.98 | 1.01 | 0.95 | 108818 |
| 1736292900 | 1.01 | 0.01 | 1.00 | 1.039 | 1.04 | 0.9895 | 83332 |
| 1736206500 | 1 | -0.03 | -2.91 | 1.02 | 1.05 | 0.955 | 119256 |
| 1735947300 | 1.03 | -0.02 | -1.90 | 1.04 | 1.0479 | 1.0101 | 40219 |
| 1735860900 | 1.05 | 0.03 | 2.94 | 1.02 | 1.08 | 1 | 84112 |
| 1735688100 | 1.02 | 0 | 0.00 | 1.02 | 1.09 | 1.01 | 134567 |
| 1735601700 | 1.02 | -0.04 | -3.77 | 1.0562 | 1.09 | 1 | 95449 |
| 1735342500 | 1.06 | -0.07 | -6.19 | 1.125 | 1.15 | 0.875 | 730344 |
| 1735256100 | 1.1299999 | -0.05 | -4.24 | 1.19 | 1.2 | 1.08 | 363045 |
| 1735077840 | 1.18 | 0.02 | 1.72 | 1.18 | 1.2 | 1.1299999 | 144161 |
| 1734996900 | 1.16 | 0.27 | 30.32 | 0.9133 | 1.2 | 0.9 | 658813 |
| 1734737700 | 0.8901 | -0.0427 | -4.58 | 0.905 | 0.9433 | 0.8572 | 230733 |
| 1734651300 | 0.9328 | -0.0638 | -6.40 | 1 | 1.0199 | 0.92 | 317359 |
| 1734564900 | 0.9966 | -0.0734 | -6.86 | 1.0605 | 1.0605 | 0.9901 | 294898 |
| 1734478500 | 1.07 | -0.05 | -4.46 | 1.15 | 1.15 | 1.04 | 203265 |
| 1734392100 | 1.12 | -0.05 | -4.27 | 1.151 | 1.1696 | 1.12 | 144300 |
| 1734132900 | 1.17 | -0.03 | -2.09 | 1.19 | 1.19 | 1.15 | 104887 |
| 1734046500 | 1.195 | -0.01 | -0.42 | 1.21 | 1.22 | 1.18 | 51186 |
| 1733960100 | 1.2 | 0 | 0.00 | 1.23 | 1.23 | 1.19 | 97222 |
| 1733873700 | 1.2 | -0.01 | -0.83 | 1.2549999 | 1.2549999 | 1.19 | 164801 |
| 1733787300 | 1.21 | -0.03 | -2.42 | 1.25 | 1.2514 | 1.19 | 137996 |
| 1733528100 | 1.24 | 0 | 0.00 | 1.25 | 1.27 | 1.21 | 95760 |
| 1733441700 | 1.24 | -0.06 | -4.25 | 1.27 | 1.2891999 | 1.21 | 188750 |
| 1733355300 | 1.295 | -0.04 | -3.00 | 1.36 | 1.37 | 1.29 | 131778 |
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
