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 | 0.1025 | 20.1930654058 | 0.5076 | 0.6445 | 0.487 | 109457 | 0.58203701 | CS |
| 4 | -0.0957 | -13.5590818929 | 0.7058 | 0.726 | 0.4703 | 227029 | 0.60692516 | CS |
| 12 | -0.6288 | -50.7547017516 | 1.2389 | 1.36 | 0.4703 | 250130 | 0.86647565 | CS |
| 26 | -1.3699 | -69.1868686869 | 1.98 | 3.31 | 0.4703 | 536133 | 1.53047082 | CS |
| 52 | -4.3899 | -87.798 | 5 | 5 | 0.4703 | 436009 | 1.87435508 | CS |
| 156 | -4.3899 | -87.798 | 5 | 5 | 0.4703 | 436009 | 1.87435508 | CS |
| 260 | -4.3899 | -87.798 | 5 | 5 | 0.4703 | 436009 | 1.87435508 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735601700 | 0.639 | 0.0579001 | 9.96 | 0.595 | 0.645 | 0.5800999 | 198184 |
| 1735342500 | 0.5810999 | -0.0189 | -3.15 | 0.626 | 0.626 | 0.58 | 42523 |
| 1735256100 | 0.6 | 0.0757 | 14.44 | 0.549 | 0.6139 | 0.5346999 | 292187 |
| 1735077840 | 0.5243 | -0.0117 | -2.18 | 0.5382 | 0.5422 | 0.513 | 37175 |
| 1734996900 | 0.536 | 0.0525 | 10.86 | 0.5076 | 0.5465 | 0.487 | 66541 |
| 1734737700 | 0.4835 | -0.0665 | -12.09 | 0.5669999 | 0.587 | 0.4835 | 283164 |
| 1734651300 | 0.55 | 0.0797 | 16.95 | 0.48 | 0.5507 | 0.48 | 95904 |
| 1734564900 | 0.4703 | -0.0587 | -11.10 | 0.52 | 0.528 | 0.4703 | 133594 |
| 1734478500 | 0.529 | -0.0275 | -4.94 | 0.5517 | 0.5555 | 0.505 | 190165 |
| 1734392100 | 0.5565 | -0.0378 | -6.36 | 0.617 | 0.617 | 0.5565 | 74354 |
| 1734132900 | 0.5943 | -0.0177 | -2.89 | 0.5936 | 0.623 | 0.5936 | 40308 |
| 1734046500 | 0.612 | -0.018 | -2.86 | 0.6111 | 0.664 | 0.6001 | 104232 |
| 1733960100 | 0.63 | 0.006 | 0.96 | 0.6052 | 0.6318 | 0.551 | 236537 |
| 1733873700 | 0.624 | -0.001 | -0.16 | 0.6062 | 0.64 | 0.604 | 98895 |
| 1733787300 | 0.625 | 0.021 | 3.48 | 0.5975 | 0.6739 | 0.5975 | 431172 |
| 1733528100 | 0.604 | 0.002 | 0.33 | 0.561 | 0.622 | 0.561 | 134990 |
| 1733441700 | 0.602 | -0.029 | -4.60 | 0.659 | 0.6978 | 0.531 | 956732 |
| 1733355300 | 0.631 | -0.0495 | -7.27 | 0.6516 | 0.6798 | 0.588 | 311915 |
| 1733268900 | 0.6805 | -0.0295 | -4.15 | 0.6887 | 0.6919999 | 0.63 | 366356 |
| 1733182500 | 0.71 | 0.037 | 5.50 | 0.72 | 0.7442 | 0.6755 | 440969 |
| 1732917840 | 0.673 | 0.013 | 1.97 | 0.638 | 0.699 | 0.635 | 138096 |
| 1732750500 | 0.66 | -0.1011 | -13.28 | 0.705 | 0.7537 | 0.6358 | 762508 |
| 1732664100 | 0.7611 | -0.3689 | -32.65 | 1.1299999 | 1.18 | 0.7029 | 2467048 |
| 1732577700 | 1.1299999 | 0.11 | 10.78 | 1.1 | 1.2499 | 1.0602 | 566249 |
| 1732318500 | 1.02 | 0.14 | 16.21 | 0.856 | 1.0599 | 0.856 | 167369 |
| 1732232100 | 0.8777 | -0.1213 | -12.14 | 1.02 | 1.055 | 0.85 | 1093604 |
| 1732145700 | 0.999 | -0.041 | -3.94 | 1.02 | 1.048 | 0.98 | 650570 |
| 1732059300 | 1.04 | 0.02 | 1.96 | 1.09 | 1.1249 | 0.9801 | 435399 |
| 1731972900 | 1.02 | -0.03 | -2.86 | 1.02 | 1.07 | 0.96 | 196328 |
| 1731713700 | 1.05 | -0.13 | -11.02 | 1.15 | 1.15 | 1 | 231959 |
| 1731627300 | 1.18 | 0.01 | 0.85 | 1.18 | 1.215 | 1.11 | 105292 |
| 1731540900 | 1.17 | 0.01 | 1.30 | 1.1399999 | 1.21 | 1.07 | 119021 |
| 1731454500 | 1.155 | 0.03 | 2.21 | 1.1299999 | 1.18 | 1.05 | 140240 |
| 1731368100 | 1.1299999 | -0.03 | -2.59 | 1.23 | 1.27 | 1.1299999 | 340473 |
| 1731108900 | 1.16 | -0.07 | -5.69 | 1.22 | 1.22 | 1.12 | 56027 |
| 1731022500 | 1.23 | -0.07 | -5.38 | 1.29 | 1.29 | 1.17 | 77276 |
| 1730936100 | 1.3 | 0.09 | 7.44 | 1.24 | 1.36 | 1.1601 | 368935 |
| 1730849700 | 1.21 | 0.05 | 4.31 | 1.1319999 | 1.22 | 1.11 | 196096 |
| 1730763300 | 1.16 | 0.01 | 0.87 | 1.11 | 1.17 | 1.11 | 55588 |
| 1730500500 | 1.15 | 0.02 | 1.77 | 1.16 | 1.16 | 1.12 | 22577 |
| 1730414100 | 1.1299999 | -0.02 | -1.74 | 1.1299999 | 1.16 | 1.12 | 18311 |
| 1730327700 | 1.15 | 0.06 | 5.50 | 1.17 | 1.18 | 1.08 | 118372 |
| 1730241300 | 1.09 | -0.06 | -5.22 | 1.16 | 1.175 | 1.0701 | 103965 |
| 1730154900 | 1.15 | 0.04 | 3.60 | 1.16 | 1.18 | 1.11 | 73484 |
| 1729895700 | 1.11 | -0.06 | -5.13 | 1.1299999 | 1.15 | 1.0999 | 54347 |
| 1729809300 | 1.17 | 0.01 | 0.86 | 1.17 | 1.25 | 1.1 | 63203 |
| 1729722900 | 1.16 | 0 | 0.00 | 1.16 | 1.17 | 1.031 | 168213 |
| 1729636500 | 1.16 | 0 | 0.00 | 1.17 | 1.2 | 1.16 | 9493 |
| 1729550100 | 1.16 | -0.03 | -2.52 | 1.17 | 1.2 | 1.16 | 15636 |
| 1729290900 | 1.19 | 0.03 | 2.59 | 1.19 | 1.24 | 1.16 | 98391 |
| 1729204500 | 1.16 | -0.08 | -6.45 | 1.22 | 1.24 | 1.12 | 143673 |
| 1729118100 | 1.24 | -0.03 | -2.36 | 1.288 | 1.3574 | 1.22 | 96490 |
| 1729031700 | 1.27 | 0.1 | 8.55 | 1.18 | 1.31 | 1.17 | 224838 |
| 1728945300 | 1.17 | -0.07 | -5.65 | 1.2 | 1.25 | 1.1399999 | 110010 |
| 1728686100 | 1.24 | 0.08 | 6.90 | 1.1399999 | 1.3 | 1.1203 | 463107 |
| 1728599700 | 1.16 | 0.04 | 3.57 | 1.1399999 | 1.17 | 1.11 | 27116 |
| 1728513300 | 1.12 | 0 | 0.00 | 1.09 | 1.12 | 1.07 | 55651 |
| 1728426900 | 1.12 | -0.02 | -1.75 | 1.1299999 | 1.15 | 1.05 | 133054 |
| 1728340500 | 1.1399999 | 0.02 | 1.79 | 1.23 | 1.2388999 | 1.1 | 64086 |
| 1728081300 | 1.12 | -0.05 | -4.27 | 1.19 | 1.198 | 1.1 | 50242 |
| 1727994900 | 1.17 | 0.17 | 16.42 | 1.06 | 1.21 | 1.06 | 513232 |
| 1727908500 | 1.0049999 | -0.07 | -6.07 | 1.08 | 1.1183 | 0.9709 | 120631 |
| 1727822100 | 1.07 | -0.06 | -5.31 | 1.1399999 | 1.165 | 1.06 | 58037 |
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
