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 | 0.22 | 7.97101449275 | 2.76 | 3.03 | 2.75 | 160915 | 2.91748893 | CS |
| 4 | 0.03 | 1.01694915254 | 2.95 | 3.44 | 2.7483 | 405820 | 3.06365187 | CS |
| 12 | 0.49 | 19.6787148594 | 2.49 | 4.79 | 2.2 | 384113 | 3.16325622 | CS |
| 26 | 1.23 | 70.2857142857 | 1.75 | 4.79 | 1.68 | 242215 | 2.98559886 | CS |
| 52 | -1.05 | -26.0545905707 | 4.03 | 5 | 1.68 | 257320 | 3.00524902 | CS |
| 156 | -26.155 | -89.7717521881 | 29.135 | 34.49 | 1.235 | 569648 | 10.65245989 | CS |
| 260 | -8.32 | -73.6283185841 | 11.3 | 41.7 | 1.235 | 921006 | 19.30754162 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.98 | 0.07 | 2.41 | 2.95 | 3.02 | 2.8887999 | 118555 |
| 1735077840 | 2.91 | 0.02 | 0.69 | 2.88 | 2.94 | 2.83 | 22080 |
| 1734996900 | 2.89 | -0.02 | -0.69 | 2.99 | 2.9902 | 2.75 | 171553 |
| 1734737700 | 2.91 | 0.13 | 4.68 | 2.7925 | 3 | 2.75 | 328654 |
| 1734651300 | 2.7799999 | -0.12 | -4.14 | 2.9523 | 3 | 2.75 | 276681 |
| 1734564900 | 2.9 | -0.21 | -6.75 | 3.0803 | 3.11 | 2.7774 | 360135 |
| 1734478500 | 3.11 | 0.1 | 3.32 | 3.0158999 | 3.115 | 2.95 | 224073 |
| 1734392100 | 3.0099999 | 0.06 | 2.03 | 2.94 | 3.1231 | 2.94 | 307967 |
| 1734132900 | 2.95 | -0.18 | -5.75 | 3.0816 | 3.09 | 2.87 | 405265 |
| 1734046500 | 3.13 | -0.17 | -5.15 | 3.25 | 3.31 | 3.06 | 289117 |
| 1733960100 | 3.3 | 0.14 | 4.43 | 3.145 | 3.44 | 2.87 | 1169733 |
| 1733873700 | 3.16 | -0.04 | -1.25 | 3.1551999 | 3.2737 | 3.13 | 211839 |
| 1733787300 | 3.2 | -0.07 | -2.14 | 3.2599999 | 3.41 | 3.11 | 221547 |
| 1733528100 | 3.27 | 0.28 | 9.36 | 3.02 | 3.3339 | 2.95 | 569008 |
| 1733441700 | 2.99 | -0.08 | -2.61 | 3.25 | 3.4299 | 2.98 | 1208724 |
| 1733355300 | 3.07 | 0.28 | 10.04 | 2.9 | 3.37 | 2.87 | 1128369 |
| 1733268900 | 2.79 | -0.11 | -3.79 | 2.9699 | 2.9699 | 2.7483 | 185511 |
| 1733182500 | 2.9 | -0.08 | -2.68 | 3.02 | 3.08 | 2.86 | 162295 |
| 1732917840 | 2.98 | 0.06 | 2.05 | 3.07 | 3.175 | 2.9 | 209295 |
| 1732750500 | 2.92 | 0.27 | 10.19 | 2.71 | 3.06 | 2.59 | 373892 |
| 1732664100 | 2.65 | 0.13 | 5.16 | 2.52 | 2.65 | 2.48 | 346261 |
| 1732577700 | 2.52 | -0.03 | -1.18 | 2.6684 | 2.6684 | 2.47 | 334492 |
| 1732318500 | 2.55 | -0.03 | -1.16 | 2.59 | 2.7 | 2.52 | 617441 |
| 1732232100 | 2.58 | -0.01 | -0.39 | 2.61 | 2.61 | 2.49 | 209865 |
| 1732145700 | 2.59 | -0.11 | -4.07 | 2.6932999 | 2.6932999 | 2.55 | 204732 |
| 1732059300 | 2.7 | -0.08 | -2.88 | 2.8 | 2.8 | 2.66 | 281876 |
| 1731972900 | 2.7799999 | 0.04 | 1.46 | 2.79 | 2.83 | 2.66 | 198580 |
| 1731713700 | 2.74 | -0.15 | -5.19 | 2.84 | 2.89 | 2.7 | 287748 |
| 1731627300 | 2.89 | -0.11 | -3.67 | 3.02 | 3.0899 | 2.82 | 149737 |
| 1731540900 | 3 | -0.25 | -7.69 | 3.34 | 3.6097 | 2.95 | 436854 |
| 1731454500 | 3.25 | -0.02 | -0.61 | 3.34 | 3.375 | 3.04 | 565678 |
| 1731368100 | 3.27 | 0.03 | 0.93 | 3.22 | 3.4215 | 3.21 | 143719 |
| 1731108900 | 3.24 | -0.23 | -6.63 | 3.45 | 3.47 | 3.23 | 246806 |
| 1731022500 | 3.47 | -0.24 | -6.47 | 3.75 | 3.8199 | 3.4501 | 232293 |
| 1730936100 | 3.71 | 0.16 | 4.51 | 3.73 | 3.92 | 3.59 | 332867 |
| 1730849700 | 3.55 | -0.12 | -3.27 | 3.67 | 3.7079 | 3.48 | 152624 |
| 1730763300 | 3.67 | -0.08 | -2.13 | 3.69 | 3.83 | 3.4 | 389213 |
| 1730500500 | 3.75 | 0.01 | 0.27 | 3.74 | 3.96 | 3.7 | 204763 |
| 1730414100 | 3.74 | -0.43 | -10.31 | 4.2 | 4.2 | 3.61 | 553358 |
| 1730327700 | 4.17 | -0.44 | -9.54 | 4.725 | 4.79 | 4.0599999 | 548056 |
| 1730241300 | 4.61 | 0.46 | 11.08 | 4.1 | 4.7699999 | 4 | 901022 |
| 1730154900 | 4.15 | 0.55 | 15.28 | 3.68 | 4.25 | 3.68 | 818616 |
| 1729895700 | 3.6 | 0.31 | 9.42 | 3.35 | 4.25 | 3.35 | 1507764 |
| 1729809300 | 3.29 | 0.23 | 7.52 | 3.02 | 3.4 | 2.97 | 527693 |
| 1729722900 | 3.06 | 0.02 | 0.66 | 3.02 | 3.15 | 2.8 | 222285 |
| 1729636500 | 3.04 | 0.06 | 2.01 | 2.9793 | 3.1 | 2.82 | 232448 |
| 1729550100 | 2.98 | 0.31 | 11.40 | 2.68 | 3 | 2.5299999 | 369253 |
| 1729290900 | 2.675 | 0.35 | 14.81 | 2.33 | 2.71 | 2.211 | 1744518 |
| 1729204500 | 2.33 | -0.07 | -2.92 | 2.41 | 2.4301 | 2.305 | 130573 |
| 1729118100 | 2.4 | 0.11 | 4.80 | 2.29 | 2.42 | 2.27 | 206204 |
| 1729031700 | 2.29 | -0.05 | -2.14 | 2.34 | 2.39 | 2.2 | 272472 |
| 1728945300 | 2.34 | 0.03 | 1.30 | 2.31 | 2.45 | 2.31 | 75564 |
| 1728686100 | 2.31 | -0.02 | -0.86 | 2.31 | 2.35 | 2.31 | 46942 |
| 1728599700 | 2.33 | -0.03 | -1.27 | 2.33 | 2.4076 | 2.302 | 48932 |
| 1728513300 | 2.36 | -0.04 | -1.67 | 2.42 | 2.43 | 2.34 | 43691 |
| 1728426900 | 2.4 | 0.02 | 0.84 | 2.44 | 2.47 | 2.3803 | 26333 |
| 1728340500 | 2.38 | -0.18 | -7.03 | 2.54 | 2.54 | 2.36 | 96488 |
| 1728081300 | 2.56 | 0.09 | 3.64 | 2.49 | 2.56 | 2.41 | 35685 |
| 1727994900 | 2.47 | 0.02 | 0.82 | 2.4758 | 2.54 | 2.45 | 82910 |
| 1727908500 | 2.45 | 0.04 | 1.66 | 2.4474 | 2.55 | 2.4 | 159825 |
| 1727822100 | 2.41 | -0.16 | -6.23 | 2.55 | 2.6799 | 2.36 | 92203 |
| 1727735520 | 2.57 | -0.13 | -4.81 | 2.73 | 2.815 | 2.47 | 141470 |
| 1727476500 | 2.7 | 0.07 | 2.66 | 2.66 | 2.7799999 | 2.57 | 74391 |
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
