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 | 0.1038 | 11.2216216216 | 0.925 | 1.05 | 0.921 | 208047 | 0.99883844 | CS |
| 4 | -0.0112 | -1.07692307692 | 1.04 | 1.09 | 0.8807 | 254530 | 0.97635304 | CS |
| 12 | -0.0212 | -2.01904761905 | 1.05 | 1.09 | 0.82 | 159999 | 0.95591753 | CS |
| 26 | 0.0888 | 9.44680851064 | 0.94 | 2.3499 | 0.82 | 1424968 | 1.32570545 | CS |
| 52 | -0.3012 | -22.6466165414 | 1.33 | 2.3499 | 0.82 | 970164 | 1.46341832 | CS |
| 156 | -5.9912 | -85.3447293447 | 7.02 | 9.6 | 0.82 | 821737 | 3.42861323 | CS |
| 260 | -3.8512 | -78.9180327869 | 4.88 | 20.15 | 0.82 | 646240 | 5.09807238 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1731368100 | 1.01 | -0.01 | -0.98 | 1.05 | 1.05 | 1 | 346874 |
| 1731108900 | 1.02 | 0.08 | 8.15 | 0.951 | 1.05 | 0.951 | 453261 |
| 1731022500 | 0.9431 | -0.0013 | -0.14 | 0.95 | 0.9547 | 0.93 | 96854 |
| 1730936100 | 0.9444 | 0.0043 | 0.46 | 0.9401 | 0.95 | 0.921 | 81203 |
| 1730849700 | 0.9401 | 0.015 | 1.62 | 0.925 | 0.9544 | 0.9211 | 62043 |
| 1730763300 | 0.9251 | -0.021 | -2.22 | 0.955 | 0.955 | 0.925 | 76136 |
| 1730500500 | 0.9461 | -0.0087 | -0.91 | 0.96 | 0.985 | 0.94 | 43366 |
| 1730414100 | 0.9548 | 0.0108 | 1.14 | 0.93 | 0.97 | 0.93 | 63256 |
| 1730327700 | 0.944 | -0.0063 | -0.66 | 0.9515 | 0.9699 | 0.935 | 132964 |
| 1730241300 | 0.9503 | -0.0238 | -2.44 | 0.95 | 1.01 | 0.95 | 133105 |
| 1730154900 | 0.9741 | -0.0027 | -0.28 | 1.01 | 1.02 | 0.95 | 210540 |
| 1729895700 | 0.9768 | 0.0166 | 1.73 | 0.96 | 0.999 | 0.96 | 94977 |
| 1729809300 | 0.9602 | -0.0498 | -4.93 | 1.03 | 1.03 | 0.95 | 206217 |
| 1729722900 | 1.01 | 0.01 | 1.49 | 1 | 1.025 | 0.9793 | 192996 |
| 1729636500 | 0.9952 | -0.0004 | -0.04 | 0.9433 | 1.02 | 0.9433 | 202565 |
| 1729550100 | 0.9956 | 0.0156 | 1.59 | 0.98 | 1 | 0.960001 | 129745 |
| 1729290900 | 0.98 | 0.015 | 1.55 | 0.9565 | 0.9805 | 0.9251 | 103825 |
| 1729204500 | 0.965 | -0.035 | -3.50 | 0.98 | 0.9911 | 0.8807 | 386986 |
| 1729118100 | 1 | 0.0356 | 3.69 | 0.9628 | 1.01 | 0.9627 | 300925 |
| 1729031700 | 0.9644 | 0.003 | 0.31 | 1.04 | 1.09 | 0.92 | 1772758 |
| 1728945300 | 0.9614 | -0.0222 | -2.26 | 1 | 1.01 | 0.96 | 81409 |
| 1728686100 | 0.9836 | 0.0088 | 0.90 | 0.9659 | 1.02 | 0.961 | 86051 |
| 1728599700 | 0.9748 | -0.0352 | -3.49 | 1 | 1.01 | 0.97 | 76633 |
| 1728513300 | 1.01 | -0.01 | -0.98 | 1.04 | 1.04 | 0.9633 | 233004 |
| 1728426900 | 1.02 | 0.1 | 10.87 | 0.92 | 1.0484 | 0.92 | 197523 |
| 1728340500 | 0.92 | 0.0189 | 2.10 | 0.91 | 0.979 | 0.9013 | 107316 |
| 1728081300 | 0.9011 | 0.0009 | 0.10 | 0.9077 | 0.91 | 0.9 | 56504 |
| 1727994900 | 0.9002 | -0.0099 | -1.09 | 0.89 | 0.91 | 0.885 | 31465 |
| 1727908500 | 0.9101 | 0.0277 | 3.14 | 0.89 | 0.9102 | 0.8824 | 87872 |
| 1727822100 | 0.8824 | -0.0116 | -1.30 | 0.91 | 0.92 | 0.88 | 62382 |
| 1727735700 | 0.894 | 0.0329 | 3.82 | 0.91 | 0.91 | 0.87005 | 167187 |
| 1727476500 | 0.8611 | 0 | 0.00 | 0.8579 | 0.9 | 0.8579 | 61703 |
| 1727390100 | 0.8611 | 0.0011 | 0.13 | 0.88 | 0.9 | 0.86 | 58226 |
| 1727303700 | 0.86 | 0.0042 | 0.49 | 0.87 | 0.8705 | 0.86 | 64483 |
| 1727217300 | 0.8558 | 0.0058 | 0.68 | 0.8698 | 0.8963 | 0.85 | 89570 |
| 1727130900 | 0.85 | -0.031 | -3.52 | 0.87 | 0.8999 | 0.85 | 118843 |
| 1726871700 | 0.881 | -0.002 | -0.23 | 0.89 | 0.9229 | 0.87 | 100784 |
| 1726785300 | 0.883 | -0.0424 | -4.58 | 0.9173 | 0.95 | 0.88 | 142774 |
| 1726698900 | 0.9254 | -0.0117 | -1.25 | 0.94 | 0.954459 | 0.912 | 56281 |
| 1726612500 | 0.9371 | -0.0229 | -2.39 | 1.02 | 1.03 | 0.92 | 239215 |
| 1726526100 | 0.96 | -0.03 | -3.03 | 1 | 1 | 0.96 | 52096 |
| 1726266900 | 0.99 | 0.0303 | 3.16 | 0.9675 | 0.9984 | 0.9592 | 80096 |
| 1726180500 | 0.9597 | 0.0321 | 3.46 | 0.92 | 0.965 | 0.92 | 124724 |
| 1726094100 | 0.9276 | 0.0266 | 2.95 | 0.91 | 0.9399 | 0.91 | 59580 |
| 1726007700 | 0.901 | -0.0039 | -0.43 | 0.89 | 0.9193 | 0.89 | 36533 |
| 1725921300 | 0.9049 | 0.0288 | 3.29 | 0.87 | 0.9199 | 0.87 | 28772 |
| 1725662100 | 0.8761 | -0.001 | -0.11 | 0.876 | 0.9 | 0.87 | 53796 |
| 1725575700 | 0.8771 | 0.0507 | 6.14 | 0.8303 | 0.88 | 0.8199999 | 194974 |
| 1725489300 | 0.8264 | -0.0418 | -4.81 | 0.864 | 0.8778 | 0.825 | 146842 |
| 1725402900 | 0.8682 | -0.0118 | -1.34 | 0.9135 | 0.9135 | 0.8636 | 92846 |
| 1725057300 | 0.88 | -0.04 | -4.35 | 0.915 | 0.935 | 0.88 | 185933 |
| 1724970900 | 0.92 | -0.0272 | -2.87 | 0.938 | 0.95 | 0.912 | 199908 |
| 1724884500 | 0.9472 | -0.032 | -3.27 | 0.98 | 0.99 | 0.93 | 106828 |
| 1724798100 | 0.9792 | 0.0008 | 0.08 | 0.99 | 0.9942 | 0.97 | 63778 |
| 1724711700 | 0.9784 | -0.0311 | -3.08 | 1.01 | 1.01 | 0.97805 | 89940 |
| 1724452500 | 1.0095 | 0.03 | 3.54 | 0.97 | 1.01 | 0.97 | 113496 |
| 1724366100 | 0.975 | -0.065 | -6.25 | 1 | 1.04 | 0.97 | 479754 |
| 1724279700 | 1.04 | 0.01 | 0.97 | 1.01 | 1.0499 | 1.01 | 54651 |
| 1724193300 | 1.03 | 0 | 0.00 | 1.05 | 1.06 | 1.01 | 65561 |
| 1724106900 | 1.03 | 0.01 | 0.98 | 1.04 | 1.04 | 1.01 | 133673 |
| 1723847700 | 1.02 | 0.02 | 2.00 | 0.9748 | 1.05 | 0.9748 | 98552 |
| 1723761300 | 1 | 0.01 | 1.01 | 1 | 1.04 | 0.9997 | 127326 |
| 1723674900 | 0.99 | -0.01 | -1.00 | 1.05 | 1.05 | 0.98 | 79371 |
| 1723588500 | 1 | 0.0253 | 2.60 | 0.971 | 1.04 | 0.971 | 210370 |
| 1723502100 | 0.9747 | 0.014651 | 1.53 | 0.971 | 0.9806 | 0.94 | 109927 |
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
