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 | -0.3457 | -16.2628781107 | 2.1257 | 2.28 | 1.78 | 205411 | 1.97232895 | CS |
| 4 | 0.06 | 3.48837209302 | 1.72 | 2.28 | 1.69 | 208953 | 2.00884401 | CS |
| 12 | -0.23 | -11.4427860697 | 2.01 | 2.28 | 1.59 | 147316 | 1.94821924 | CS |
| 26 | 0.01 | 0.564971751412 | 1.77 | 2.84 | 1.55 | 146253 | 2.02798704 | CS |
| 52 | -0.28 | -13.5922330097 | 2.06 | 2.84 | 1.38 | 116690 | 1.95714759 | CS |
| 156 | -8.44 | -82.5831702544 | 10.22 | 14.27 | 1.38 | 87330 | 4.39268586 | CS |
| 260 | -15 | -89.3921334923 | 16.78 | 18.7103 | 1.38 | 95335 | 6.84652763 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 1.81 | -0.05 | -2.69 | 1.875 | 1.905 | 1.8 | 180707 |
| 1739489700 | 1.86 | 0.02 | 1.09 | 1.9 | 1.9195 | 1.81 | 117496 |
| 1739403300 | 1.84 | -0.12 | -6.12 | 1.966 | 1.966 | 1.83 | 350295 |
| 1739316900 | 1.96 | -0.13 | -6.22 | 2 | 2.06 | 1.92 | 168259 |
| 1739230500 | 2.09 | -0.06 | -2.79 | 2.2 | 2.2498 | 2.09 | 130718 |
| 1738971300 | 2.15 | 0.03 | 1.42 | 2.1257 | 2.2799999 | 2.11 | 260285 |
| 1738884900 | 2.12 | 0.07 | 3.41 | 2.05 | 2.1558 | 1.95 | 233139 |
| 1738798500 | 2.05 | -0.09 | -4.21 | 2.19 | 2.19 | 1.99 | 242989 |
| 1738712100 | 2.14 | 0.25 | 13.23 | 2.0099999 | 2.2799999 | 1.96 | 1306936 |
| 1738625700 | 1.89 | 0.14 | 7.74 | 1.946 | 1.97 | 1.78 | 530624 |
| 1738366500 | 1.7543 | 0 | 0.25 | 1.75 | 1.81 | 1.7101 | 40829 |
| 1738280100 | 1.75 | 0.01 | 0.57 | 1.77 | 1.93 | 1.73 | 53576 |
| 1738193700 | 1.74 | -0.04 | -2.25 | 1.77 | 1.7951 | 1.725 | 29887 |
| 1738107300 | 1.78 | 0.04 | 2.30 | 1.73 | 1.78 | 1.7 | 34850 |
| 1738020900 | 1.74 | -0.05 | -2.79 | 1.75 | 1.8 | 1.73 | 52689 |
| 1737761700 | 1.79 | 0.07 | 4.07 | 1.8 | 1.82 | 1.72 | 69828 |
| 1737675300 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1737588900 | 1.72 | -0.05 | -2.82 | 1.77 | 1.77 | 1.69 | 35959 |
| 1737502500 | 1.77 | 0.04 | 2.31 | 1.77 | 1.78 | 1.7152 | 50156 |
| 1737156900 | 1.73 | 0.01 | 0.58 | 1.72 | 1.75 | 1.7 | 52646 |
| 1737070500 | 1.72 | -0 | -0.15 | 1.74 | 1.7433 | 1.685 | 28374 |
| 1736984100 | 1.7226 | 0.07 | 4.40 | 1.69 | 1.7377 | 1.68 | 21844 |
| 1736897700 | 1.65 | -0.03 | -1.79 | 1.73 | 1.73 | 1.6399999 | 159274 |
| 1736811300 | 1.68 | -0.09 | -5.08 | 1.73 | 1.77 | 1.67 | 48918 |
| 1736552100 | 1.77 | -0.03 | -1.67 | 1.8 | 1.815 | 1.715 | 97200 |
| 1736379300 | 1.8 | -0.09 | -4.76 | 1.89 | 1.89 | 1.7532 | 124080 |
| 1736292900 | 1.89 | 0.09 | 5.00 | 1.84 | 1.9 | 1.7868 | 136022 |
| 1736206500 | 1.8 | -0.01 | -0.55 | 1.86 | 1.89 | 1.8 | 61221 |
| 1735947300 | 1.81 | 0.03 | 1.69 | 1.806 | 1.843 | 1.77 | 43520 |
| 1735860900 | 1.78 | 0.06 | 3.49 | 1.74 | 1.812 | 1.72 | 42951 |
| 1735688100 | 1.72 | -0.01 | -0.29 | 1.71 | 1.77 | 1.6818 | 68310 |
| 1735601700 | 1.725 | 0.04 | 2.07 | 1.66 | 1.76 | 1.59 | 152415 |
| 1735342500 | 1.69 | -0.06 | -3.43 | 1.733 | 1.75 | 1.67 | 86778 |
| 1735256100 | 1.75 | 0.01 | 0.57 | 1.72 | 1.768 | 1.72 | 80342 |
| 1735077840 | 1.74 | 0.02 | 1.16 | 1.71 | 1.76 | 1.69 | 57369 |
| 1734996900 | 1.72 | 0.02 | 1.18 | 1.74 | 1.77 | 1.65 | 174530 |
| 1734737700 | 1.7 | 0.03 | 1.80 | 1.65 | 1.77 | 1.6405 | 143660 |
| 1734651300 | 1.67 | 0.02 | 1.21 | 1.7089 | 1.73 | 1.65 | 100320 |
| 1734564900 | 1.65 | -0.12 | -6.78 | 1.7795 | 1.84 | 1.65 | 155805 |
| 1734478500 | 1.77 | -0.04 | -2.21 | 1.8 | 1.81 | 1.7506 | 134695 |
| 1734392100 | 1.81 | -0.13 | -6.70 | 1.9001 | 1.9075 | 1.8 | 458187 |
| 1734132900 | 1.94 | -0.04 | -2.02 | 1.97 | 1.98 | 1.92 | 149630 |
| 1734046500 | 1.98 | -0.05 | -2.46 | 2.0105 | 2.025 | 1.97 | 69713 |
| 1733960100 | 2.0299999 | 0.01 | 0.50 | 2.05 | 2.05 | 1.99 | 104863 |
| 1733873700 | 2.02 | -0.04 | -1.94 | 2.06 | 2.0793 | 2 | 84016 |
| 1733787300 | 2.06 | -0.07 | -3.29 | 2.1374 | 2.25 | 2.06 | 158591 |
| 1733528100 | 2.13 | 0.07 | 3.40 | 2.06 | 2.15 | 2.04 | 161058 |
| 1733441700 | 2.06 | -0.1 | -4.63 | 2.17 | 2.17 | 2.0299999 | 104413 |
| 1733355300 | 2.16 | -0.04 | -1.82 | 2.2697 | 2.2799999 | 2.09 | 195030 |
| 1733268900 | 2.2 | 0.23 | 11.68 | 2.0299999 | 2.2363 | 2 | 165948 |
| 1733182500 | 1.97 | -0.13 | -6.19 | 2.054 | 2.075 | 1.95 | 93043 |
| 1732917840 | 2.1 | 0 | 0.00 | 2.07 | 2.14 | 2.04 | 72838 |
| 1732750500 | 2.1 | -0.07 | -3.23 | 2.21 | 2.25 | 2.07 | 86677 |
| 1732664100 | 2.17 | 0.1 | 4.83 | 2.07 | 2.19 | 2.05 | 205189 |
| 1732577700 | 2.07 | 0.04 | 2.22 | 2.0299999 | 2.11 | 2 | 113692 |
| 1732318500 | 2.025 | -0.02 | -0.74 | 2.0099999 | 2.0552 | 2 | 53366 |
| 1732232100 | 2.04 | 0.04 | 2.00 | 1.98 | 2.06 | 1.98 | 84148 |
| 1732145700 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 1.98 | 68105 |
| 1732059300 | 2.04 | 0.07 | 3.55 | 1.95 | 2.13 | 1.95 | 99496 |
| 1731972900 | 1.97 | 0.02 | 1.03 | 1.92 | 2.04 | 1.8701 | 170510 |
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
