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 | 0.0214 | 2.2559561459 | 0.9486 | 1.05 | 0.905 | 6402982 | 0.98004626 | CS |
| 4 | -0.64 | -39.751552795 | 1.61 | 1.76 | 0.905 | 10002093 | 1.26627497 | CS |
| 12 | -1.42 | -59.4142259414 | 2.39 | 2.43 | 0.905 | 7366457 | 1.69854163 | CS |
| 26 | -1.96 | -66.8941979522 | 2.93 | 3.63 | 0.905 | 6310981 | 2.21846625 | CS |
| 52 | -6.78 | -87.4838709677 | 7.75 | 7.94 | 0.905 | 5498280 | 3.05924003 | CS |
| 156 | -19.91 | -95.3544061303 | 20.88 | 21.73 | 0.905 | 3980321 | 7.1292367 | CS |
| 260 | -20.03 | -95.380952381 | 21 | 32.84 | 0.905 | 3280841 | 9.91139792 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1741646100 | 0.9603 | -0.0697 | -6.77 | 1 | 1.025 | 0.9376 | 6610365 |
| 1741390500 | 1.03 | 0.03 | 3.13 | 0.9749 | 1.05 | 0.94 | 3657594 |
| 1741304100 | 0.9987 | -0.0113 | -1.12 | 0.9815 | 1.0149999 | 0.9137 | 6102186 |
| 1741217700 | 1.01 | 0.07 | 7.32 | 0.935 | 1.0149999 | 0.9228 | 6433902 |
| 1741131300 | 0.9411 | -0.0361 | -3.69 | 0.9486 | 1.01 | 0.905 | 9210862 |
| 1741044900 | 0.9772 | -0.0628 | -6.04 | 1.04 | 1.06 | 0.9464 | 13790829 |
| 1740785700 | 1.04 | 0.02 | 1.46 | 1.02 | 1.07 | 0.95 | 16546990 |
| 1740699300 | 1.025 | -0.08 | -6.82 | 1.1299999 | 1.1299999 | 1.02 | 7790305 |
| 1740612900 | 1.1 | -0.16 | -12.70 | 1.25 | 1.26 | 1.1 | 10750607 |
| 1740526500 | 1.26 | -0.06 | -4.55 | 1.33 | 1.36 | 1.25 | 6243425 |
| 1740440100 | 1.32 | -0.1 | -7.04 | 1.42 | 1.42 | 1.3 | 38605751 |
| 1740180900 | 1.42 | -0.06 | -4.05 | 1.51 | 1.56 | 1.41 | 8659961 |
| 1740094500 | 1.48 | -0.06 | -3.90 | 1.53 | 1.585 | 1.46 | 9492499 |
| 1740008100 | 1.54 | 0.09 | 5.84 | 1.42 | 1.548 | 1.405 | 5850099 |
| 1739921700 | 1.455 | -0.11 | -6.73 | 1.48 | 1.57 | 1.403 | 10630166 |
| 1739576100 | 1.56 | -0.03 | -1.89 | 1.58 | 1.66 | 1.56 | 6522221 |
| 1739489700 | 1.59 | -0.09 | -5.36 | 1.74 | 1.745 | 1.59 | 6276199 |
| 1739403300 | 1.68 | -0.07 | -4.00 | 1.72 | 1.72 | 1.6299999 | 7812416 |
| 1739316900 | 1.75 | 0.15 | 9.03 | 1.61 | 1.76 | 1.58 | 9053398 |
| 1739230500 | 1.605 | -0.04 | -2.13 | 1.65 | 1.66 | 1.56 | 7933480 |
| 1738971300 | 1.6399999 | -0.6 | -26.79 | 1.91 | 2.0299999 | 1.6299999 | 20682879 |
| 1738884900 | 2.24 | 0.02 | 0.90 | 2.23 | 2.32 | 2.21 | 6368510 |
| 1738798500 | 2.22 | 0.05 | 2.30 | 2.14 | 2.23 | 2.12 | 5706043 |
| 1738712100 | 2.17 | 0.13 | 6.37 | 2.07 | 2.2 | 2.045 | 6169966 |
| 1738625700 | 2.04 | 0.02 | 0.99 | 1.98 | 2.1 | 1.93 | 5511189 |
| 1738366500 | 2.02 | -0.03 | -1.46 | 2.105 | 2.12 | 2.005 | 4149105 |
| 1738280100 | 2.05 | 0.08 | 4.06 | 1.97 | 2.12 | 1.97 | 6809741 |
| 1738193700 | 1.97 | -0.07 | -3.43 | 2.0299999 | 2.07 | 1.91 | 6734331 |
| 1738107300 | 2.04 | -0.1 | -4.67 | 2.11 | 2.16 | 2.035 | 4544267 |
| 1738020900 | 2.14 | 0.01 | 0.47 | 2.12 | 2.19 | 2.12 | 5268233 |
| 1737761700 | 2.13 | -0.01 | -0.47 | 2.15 | 2.18 | 2.11 | 4985028 |
| 1737675300 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1737588900 | 2.14 | -0.05 | -2.28 | 2.17 | 2.21 | 2.12 | 5964433 |
| 1737502500 | 2.19 | 0.03 | 1.39 | 2.14 | 2.24 | 2.14 | 7412147 |
| 1737156900 | 2.16 | -0.07 | -3.14 | 2.24 | 2.4299 | 2.15 | 4453913 |
| 1737070500 | 2.23 | 0.01 | 0.45 | 2.23 | 2.24 | 2.14 | 5543351 |
| 1736984100 | 2.22 | 0.02 | 0.91 | 2.2799999 | 2.36 | 2.21 | 6084134 |
| 1736897700 | 2.2 | 0.02 | 0.92 | 2.22 | 2.2599999 | 2.17 | 3726557 |
| 1736811300 | 2.18 | -0.07 | -3.11 | 2.24 | 2.24 | 2.1349999 | 4266948 |
| 1736552100 | 2.25 | 0.07 | 3.21 | 2.14 | 2.27 | 2.1309999 | 3571608 |
| 1736379300 | 2.18 | -0.04 | -1.80 | 2.19 | 2.23 | 2.145 | 3664139 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.3 | 2.31 | 2.17 | 4394366 |
| 1736206500 | 2.29 | -0.01 | -0.43 | 2.27 | 2.37 | 2.25 | 4679767 |
| 1735947300 | 2.3 | 0.03 | 1.32 | 2.32 | 2.35 | 2.25 | 3049432 |
| 1735860900 | 2.27 | 0.04 | 1.79 | 2.23 | 2.36 | 2.23 | 4585202 |
| 1735688100 | 2.23 | 0.09 | 4.21 | 2.15 | 2.27 | 2.145 | 5478195 |
| 1735601700 | 2.14 | -0.09 | -4.04 | 2.16 | 2.19 | 2.065 | 5399950 |
| 1735342500 | 2.23 | -0.04 | -1.76 | 2.22 | 2.32 | 2.22 | 5190862 |
| 1735256100 | 2.27 | 0.09 | 4.13 | 2.15 | 2.31 | 2.1 | 5278601 |
| 1735077840 | 2.18 | 0 | 0.00 | 2.15 | 2.2299 | 2.1 | 2787110 |
| 1734996900 | 2.18 | 0.02 | 0.93 | 2.19 | 2.2799999 | 2.145 | 5130637 |
| 1734737700 | 2.16 | 0.1 | 4.85 | 2.05 | 2.235 | 2.04 | 10055079 |
| 1734651300 | 2.06 | -0.09 | -4.19 | 2.16 | 2.19 | 2.02 | 8137963 |
| 1734564900 | 2.15 | -0.14 | -6.11 | 2.33 | 2.365 | 2.13 | 7719493 |
| 1734478500 | 2.29 | -0.11 | -4.58 | 2.39 | 2.43 | 2.275 | 6312270 |
| 1734392100 | 2.4 | -0.04 | -1.64 | 2.45 | 2.455 | 2.38 | 6784638 |
| 1734132900 | 2.44 | 0 | 0.00 | 2.44 | 2.465 | 2.33 | 5653621 |
| 1734046500 | 2.44 | -0.02 | -0.81 | 2.46 | 2.485 | 2.355 | 5217603 |
| 1733960100 | 2.46 | -0.14 | -5.38 | 2.6 | 2.62 | 2.43 | 4815513 |
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
