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 | -0.023 | -7.77027027027 | 0.296 | 0.2998 | 0.2585 | 301313 | 0.27576759 | CS |
| 4 | -0.117 | -30 | 0.39 | 0.4322 | 0.2585 | 1877336 | 0.37685813 | CS |
| 12 | -0.107 | -28.1578947368 | 0.38 | 0.4322 | 0.23 | 1434446 | 0.3251452 | CS |
| 26 | -0.657 | -70.6451612903 | 0.93 | 1.0099 | 0.23 | 997661 | 0.39559493 | CS |
| 52 | -4.517 | -94.3006263048 | 4.79 | 29.5 | 0.23 | 1461991 | 6.23619025 | CS |
| 156 | -4.517 | -94.3006263048 | 4.79 | 29.5 | 0.23 | 1461991 | 6.23619025 | CS |
| 260 | -4.517 | -94.3006263048 | 4.79 | 29.5 | 0.23 | 1461991 | 6.23619025 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.273 | 0.0065 | 2.44 | 0.2601 | 0.274 | 0.2585 | 122126 |
| 1738366500 | 0.2665 | -0.0042 | -1.55 | 0.275 | 0.277 | 0.262 | 301890 |
| 1738280100 | 0.2707 | -0.004016 | -1.46 | 0.2927 | 0.2927 | 0.2663 | 270270 |
| 1738193700 | 0.274716 | -0.010834 | -3.79 | 0.28 | 0.2849999 | 0.265 | 317579 |
| 1738107300 | 0.28555 | -0.004249 | -1.47 | 0.296 | 0.2998 | 0.27 | 494701 |
| 1738020900 | 0.2897989 | -0.014001 | -4.61 | 0.31 | 0.31 | 0.2833 | 348938 |
| 1737761700 | 0.3038 | -0.0092 | -2.94 | 0.305 | 0.31 | 0.2958 | 243873 |
| 1737675300 | 0.313 | 0 | 0.00 | 0.313 | 0.313 | 0.313 | 0 |
| 1737588900 | 0.313 | -0.0003 | -0.10 | 0.3059 | 0.315 | 0.2917 | 340474 |
| 1737502500 | 0.3133 | -0.0101 | -3.12 | 0.3217 | 0.3217 | 0.3011 | 461086 |
| 1737156900 | 0.3234 | 0.0055 | 1.73 | 0.31 | 0.33 | 0.3095 | 516306 |
| 1737070500 | 0.3179 | 0.0118 | 3.85 | 0.3 | 0.3212 | 0.3 | 596795 |
| 1736984100 | 0.3061 | -0.0559 | -15.44 | 0.33 | 0.34 | 0.3007 | 1545818 |
| 1736897700 | 0.362 | -0.0442 | -10.88 | 0.4234 | 0.4234 | 0.3501 | 6799990 |
| 1736811300 | 0.4062 | 0.045 | 12.46 | 0.3561 | 0.4322 | 0.35 | 17289880 |
| 1736552100 | 0.3612 | -0.0089 | -2.40 | 0.3701999 | 0.375 | 0.336 | 642778 |
| 1736379300 | 0.3701 | -0.0437 | -10.56 | 0.4 | 0.4 | 0.3348 | 742261 |
| 1736292900 | 0.4138 | 0.0158 | 3.97 | 0.39 | 0.4176 | 0.3661 | 879952 |
| 1736206500 | 0.398 | 0.0204 | 5.40 | 0.4 | 0.4091 | 0.38 | 840708 |
| 1735947300 | 0.3776 | 0.0206 | 5.77 | 0.36 | 0.393 | 0.34 | 1096707 |
| 1735860900 | 0.357 | 0.036 | 11.21 | 0.3268 | 0.395939 | 0.3152 | 2063329 |
| 1735688100 | 0.321 | 0.0118001 | 3.82 | 0.317 | 0.3708 | 0.3088 | 992375 |
| 1735601700 | 0.3091999 | -0.00695 | -2.20 | 0.32 | 0.3398 | 0.3055 | 578478 |
| 1735342500 | 0.31615 | 0.00275 | 0.88 | 0.31 | 0.33 | 0.3001 | 726618 |
| 1735256100 | 0.3134 | 0.0556001 | 21.57 | 0.25 | 0.3244 | 0.25 | 990850 |
| 1735077840 | 0.2577999 | -0.0122 | -4.52 | 0.2766 | 0.28 | 0.256 | 419585 |
| 1734996900 | 0.27 | -0.012899 | -4.56 | 0.2878 | 0.2937 | 0.2688 | 140200 |
| 1734737700 | 0.282899 | -0.003301 | -1.15 | 0.28 | 0.29085 | 0.28 | 159819 |
| 1734651300 | 0.2862 | -0.014 | -4.66 | 0.295 | 0.307 | 0.28 | 357068 |
| 1734564900 | 0.3002 | 0.0026001 | 0.87 | 0.2879 | 0.319 | 0.2876 | 449105 |
| 1734478500 | 0.2975999 | 0.0062999 | 2.16 | 0.29 | 0.3 | 0.28 | 270032 |
| 1734392100 | 0.2913 | -0.0097 | -3.22 | 0.3089 | 0.314 | 0.2877 | 127963 |
| 1734132900 | 0.301 | -0.0231 | -7.13 | 0.3403 | 0.3403 | 0.2949 | 189695 |
| 1734046500 | 0.3241 | -0.00265 | -0.81 | 0.3268 | 0.3268 | 0.3155 | 85553 |
| 1733960100 | 0.32675 | -0.01025 | -3.04 | 0.338 | 0.338 | 0.3229 | 186591 |
| 1733873700 | 0.337 | -0.0026 | -0.77 | 0.35 | 0.3501 | 0.335 | 344597 |
| 1733787300 | 0.3396 | 0.0122 | 3.73 | 0.3274 | 0.3491 | 0.31 | 439911 |
| 1733528100 | 0.3274 | 0.0054 | 1.68 | 0.3301 | 0.335 | 0.3141 | 215881 |
| 1733441700 | 0.322 | 0.0213 | 7.08 | 0.2988 | 0.3333 | 0.2901 | 403326 |
| 1733355300 | 0.3007 | -0.0088 | -2.84 | 0.3109 | 0.3109 | 0.2911 | 206390 |
| 1733268900 | 0.3095 | 0.0025 | 0.81 | 0.3019 | 0.315 | 0.2838 | 567951 |
| 1733182500 | 0.307 | 0.0222 | 7.79 | 0.2854999 | 0.35 | 0.2854999 | 3019059 |
| 1732917840 | 0.2848 | -0.0042 | -1.45 | 0.2869 | 0.2992 | 0.2761 | 185508 |
| 1732750500 | 0.289 | 0.0028 | 0.98 | 0.2849999 | 0.3095 | 0.2849999 | 451083 |
| 1732664100 | 0.2862 | -0.0011 | -0.38 | 0.2847 | 0.295 | 0.2757 | 376803 |
| 1732577700 | 0.2873 | -0.0016 | -0.55 | 0.2858 | 0.2914 | 0.2799 | 286212 |
| 1732318500 | 0.2889 | 0.0046 | 1.62 | 0.2832 | 0.2988 | 0.2761 | 380123 |
| 1732232100 | 0.2843 | 0.0142 | 5.26 | 0.265 | 0.2977 | 0.2566 | 686854 |
| 1732145700 | 0.2701 | -0.0073 | -2.63 | 0.2674 | 0.277 | 0.2525 | 710094 |
| 1732059300 | 0.2774 | 0.0074 | 2.74 | 0.252 | 0.2785 | 0.2474 | 1642291 |
| 1731972900 | 0.27 | 0.01 | 3.85 | 0.3 | 0.3169 | 0.2501 | 24509249 |
| 1731713700 | 0.26 | -0.035 | -11.86 | 0.2861 | 0.3069 | 0.23 | 1287404 |
| 1731627300 | 0.295 | -0.0696 | -19.09 | 0.3537 | 0.3608 | 0.281 | 803736 |
| 1731540900 | 0.3646 | -0.0243 | -6.25 | 0.3777 | 0.3889 | 0.3646 | 178344 |
| 1731454500 | 0.3889 | 0.0089 | 2.34 | 0.38 | 0.3943999 | 0.3701 | 230173 |
| 1731368100 | 0.38 | 0.02 | 5.56 | 0.3543 | 0.399 | 0.3543 | 319565 |
| 1731108900 | 0.36 | -0.04 | -10.00 | 0.3985 | 0.4025 | 0.3 | 732725 |
| 1731022500 | 0.4 | 0.0016001 | 0.40 | 0.3983999 | 0.4159 | 0.3907 | 547154 |
| 1730936100 | 0.3983999 | -0.0416 | -9.45 | 0.4099999 | 0.43 | 0.3977 | 835924 |
| 1730849700 | 0.44 | 0.0005 | 0.11 | 0.439 | 0.4497 | 0.43 | 193113 |
| 1730763300 | 0.4395 | -0.0006 | -0.14 | 0.43 | 0.4669 | 0.43 | 380171 |
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
