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 | -0.02335 | -12.0360824742 | 0.194 | 0.2 | 0.1644 | 7560600 | 0.17786579 | CS |
| 4 | -0.08015 | -31.9577352472 | 0.2508 | 0.27 | 0.1644 | 9702550 | 0.2108485 | CS |
| 12 | -0.25895 | -60.2770018622 | 0.4296 | 0.4467 | 0.1644 | 31077800 | 0.28853187 | CS |
| 26 | -2.13935 | -92.6125541126 | 2.31 | 25.48 | 0.1644 | 21780479 | 2.59920293 | CS |
| 52 | -42.62935 | -99.6012850467 | 42.8 | 154.9 | 0.1644 | 13794029 | 6.06455297 | CS |
| 156 | -100.42935 | -99.8303677932 | 100.6 | 715 | 0.1644 | 5029654 | 8.41695147 | CS |
| 260 | -97.32935 | -99.824974359 | 97.5 | 715 | 0.1644 | 4166901 | 8.50544419 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732145700 | 0.1684 | 0.0012001 | 0.72 | 0.168 | 0.1813 | 0.1656999 | 8157873 |
| 1732059300 | 0.1671999 | -0.012 | -6.70 | 0.1772 | 0.1791 | 0.1644 | 9795766 |
| 1731972900 | 0.1792 | -0.0111 | -5.83 | 0.1855 | 0.1918999 | 0.1765 | 6393946 |
| 1731713700 | 0.1903 | -0.0007 | -0.37 | 0.1996 | 0.1996 | 0.1814 | 7836846 |
| 1731627300 | 0.191 | -0.001 | -0.52 | 0.192 | 0.2 | 0.1901 | 5998516 |
| 1731540900 | 0.192 | -0.0087 | -4.33 | 0.2003 | 0.2025 | 0.1824 | 11366218 |
| 1731454500 | 0.2007 | -0.0093 | -4.43 | 0.2098 | 0.2098 | 0.2002 | 6539901 |
| 1731368100 | 0.21 | -0.001 | -0.47 | 0.2125 | 0.2137 | 0.2015 | 9178700 |
| 1731108900 | 0.211 | 0.0005 | 0.24 | 0.213 | 0.2178 | 0.2054999 | 7177061 |
| 1731022500 | 0.2105 | 0.0095 | 4.73 | 0.2071 | 0.222 | 0.2025 | 11726741 |
| 1730936100 | 0.201 | -0.0057 | -2.76 | 0.2049999 | 0.2052 | 0.196 | 9150162 |
| 1730849700 | 0.2067 | -0.0054 | -2.55 | 0.215 | 0.218 | 0.2057 | 6114658 |
| 1730763300 | 0.2121 | -0.0097 | -4.37 | 0.2235 | 0.2235 | 0.2067 | 6551042 |
| 1730500500 | 0.2218 | 0.0158 | 7.67 | 0.206 | 0.2333 | 0.2059 | 18307488 |
| 1730414100 | 0.206 | -0.0071 | -3.33 | 0.2131 | 0.2146 | 0.2005 | 8596631 |
| 1730327700 | 0.2131 | -0.0119 | -5.29 | 0.225 | 0.2305 | 0.21 | 9484961 |
| 1730241300 | 0.225 | -0.0146 | -6.09 | 0.2407 | 0.2409 | 0.2211 | 10281670 |
| 1730154900 | 0.2396 | 0.0077 | 3.32 | 0.233 | 0.2544 | 0.2272 | 12153692 |
| 1729895700 | 0.2319 | -0.0204 | -8.09 | 0.2425 | 0.2604 | 0.2256 | 15007907 |
| 1729809300 | 0.2523 | -0.0401 | -13.71 | 0.259 | 0.27 | 0.2431 | 17198144 |
| 1729722900 | 0.2924 | -0.0246 | -7.76 | 0.2980999 | 0.309 | 0.29 | 16571564 |
| 1729636500 | 0.317 | 0.0089 | 2.89 | 0.3075 | 0.322 | 0.3024 | 11434479 |
| 1729550100 | 0.3081 | 0.0051 | 1.68 | 0.3297 | 0.3298 | 0.3021 | 11142748 |
| 1729290900 | 0.303 | 0.0014 | 0.46 | 0.2999 | 0.336 | 0.29 | 17056084 |
| 1729204500 | 0.3016 | -0.0232 | -7.14 | 0.3119 | 0.3182 | 0.2875 | 14562050 |
| 1729118100 | 0.3248 | -0.0147 | -4.33 | 0.3446 | 0.353 | 0.3069 | 17723935 |
| 1729031700 | 0.3395 | -0.0335 | -8.98 | 0.36 | 0.4046 | 0.33 | 39633537 |
| 1728945300 | 0.373 | 0.0335 | 9.87 | 0.3249 | 0.4099999 | 0.3118 | 59212261 |
| 1728686100 | 0.3395 | -0.0351 | -9.37 | 0.352 | 0.4109999 | 0.3002 | 54673404 |
| 1728599700 | 0.3746 | 0.1226 | 48.65 | 0.2534 | 0.437 | 0.253 | 203135057 |
| 1728513300 | 0.252 | 0.0073 | 2.98 | 0.2235 | 0.255 | 0.214 | 38008573 |
| 1728426900 | 0.2447 | -0.0421 | -14.68 | 0.27 | 0.2728999 | 0.238 | 29700140 |
| 1728340500 | 0.2868 | -0.0325 | -10.18 | 0.3234 | 0.328 | 0.2755 | 31911880 |
| 1728081300 | 0.3192999 | -0.0317 | -9.03 | 0.327 | 0.350792 | 0.28 | 42055726 |
| 1727994900 | 0.351 | 0.041 | 13.23 | 0.3595 | 0.42 | 0.335 | 162541245 |
| 1727908500 | 0.31 | 0.056 | 22.05 | 0.274 | 0.31 | 0.2629 | 64547104 |
| 1727822100 | 0.254 | 0.0013 | 0.51 | 0.2797 | 0.2975 | 0.236 | 59399609 |
| 1727735700 | 0.2527 | 0.0204 | 8.78 | 0.24 | 0.2661 | 0.238 | 45790167 |
| 1727476500 | 0.2323 | -0.0067 | -2.80 | 0.24 | 0.2462 | 0.221 | 24812978 |
| 1727390100 | 0.239 | -0.031 | -11.48 | 0.25 | 0.265 | 0.23 | 31281919 |
| 1727303700 | 0.27 | 0.0538 | 24.88 | 0.2706 | 0.2824999 | 0.235 | 141797342 |
| 1727217300 | 0.2162 | 0.0178 | 8.97 | 0.2329 | 0.245 | 0.2072 | 93971860 |
| 1727130900 | 0.1984 | -0.0034 | -1.68 | 0.2049999 | 0.2142 | 0.1904 | 20890143 |
| 1726871700 | 0.2018 | -0.0071 | -3.40 | 0.2114 | 0.232 | 0.197 | 20558112 |
| 1726785300 | 0.2089 | 0.001 | 0.48 | 0.207 | 0.2375 | 0.1947 | 32120974 |
| 1726698900 | 0.2079 | -0.031 | -12.98 | 0.24 | 0.245 | 0.2023 | 24189716 |
| 1726612500 | 0.2389 | -0.0401 | -14.37 | 0.2708 | 0.3113 | 0.2356 | 31888543 |
| 1726526100 | 0.279 | 0.0475 | 20.52 | 0.232 | 0.374 | 0.232 | 204517068 |
| 1726266900 | 0.2315 | -0.0213 | -8.43 | 0.24 | 0.2455 | 0.2311 | 14475672 |
| 1726180500 | 0.2528 | -0.0211 | -7.70 | 0.28 | 0.28 | 0.25 | 13686126 |
| 1726094100 | 0.2739 | -0.0116 | -4.06 | 0.2902 | 0.2909 | 0.2572 | 12301319 |
| 1726007700 | 0.2854999 | -0.0296 | -9.39 | 0.3187999 | 0.3187999 | 0.28 | 12776560 |
| 1725921300 | 0.3151 | -0.0167 | -5.03 | 0.3295 | 0.333 | 0.31 | 10673823 |
| 1725662100 | 0.3318 | -0.0389 | -10.49 | 0.365 | 0.3657 | 0.32 | 11199206 |
| 1725575700 | 0.3706999 | -0.0233 | -5.91 | 0.3839 | 0.3857 | 0.3629 | 6872109 |
| 1725489300 | 0.394 | 0.0005 | 0.13 | 0.378 | 0.42 | 0.35 | 10932415 |
| 1725402900 | 0.3935 | 0.0204 | 5.47 | 0.38 | 0.4149 | 0.365 | 9924348 |
| 1725057300 | 0.3731 | -0.0299 | -7.42 | 0.412 | 0.412 | 0.36 | 11386643 |
| 1724970900 | 0.403 | -0.0266 | -6.19 | 0.4296 | 0.4467 | 0.3902 | 10381223 |
| 1724884500 | 0.4296 | -0.0544 | -11.24 | 0.4958 | 0.5 | 0.4262 | 10868593 |
| 1724798100 | 0.484 | -0.0122 | -2.46 | 0.4824 | 0.5439 | 0.4717 | 10704069 |
| 1724711700 | 0.4962 | -0.0194 | -3.76 | 0.521 | 0.5237 | 0.4856 | 8448481 |
| 1724452500 | 0.5155999 | -0.0534 | -9.38 | 0.626 | 0.64 | 0.503 | 29755559 |
| 1724366100 | 0.5689999 | 0.0629999 | 12.45 | 0.5 | 0.58 | 0.5 | 19449293 |
| 1724279700 | 0.506 | -0.0295 | -5.51 | 0.5 | 0.525 | 0.4513 | 13081777 |
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
