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 | -0.7333 | -34.4547291265 | 2.1283 | 2.2576 | 1.39 | 591579 | 1.83413172 | CS |
| 4 | -2.775 | -66.5467625899 | 4.17 | 4.4699 | 1.39 | 546462 | 2.48693419 | CS |
| 12 | -11.05 | -88.7906789875 | 12.445 | 12.76 | 1.39 | 619141 | 4.69740781 | CS |
| 26 | -12.595 | -90.0285918513 | 13.99 | 19.13 | 1.39 | 425442 | 8.27731447 | CS |
| 52 | -22.595 | -94.1850771155 | 23.99 | 32.82 | 1.39 | 342257 | 13.20653423 | CS |
| 156 | -111.055 | -98.7594486438 | 112.45 | 121.56 | 1.39 | 203485 | 33.02525689 | CS |
| 260 | -136.955 | -98.9916877485 | 138.35 | 211.94 | 1.39 | 165957 | 48.18608568 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1743201300 | 1.395 | -0.21 | -12.81 | 1.58 | 1.600277 | 1.3799999 | 399215 |
| 1743114900 | 1.6 | -0.13 | -7.25 | 1.72 | 1.75 | 1.6 | 506630 |
| 1743028500 | 1.725 | -0.05 | -2.54 | 1.82 | 1.9493 | 1.71 | 476192 |
| 1742942100 | 1.77 | -0.17 | -8.76 | 1.95 | 1.97 | 1.68 | 710840 |
| 1742855700 | 1.94 | -0.18 | -8.49 | 2.12 | 2.2576 | 1.91 | 806840 |
| 1742596500 | 2.12 | -0.06 | -2.53 | 2.15 | 2.23 | 2.0742 | 492850 |
| 1742510100 | 2.175 | -0.34 | -13.35 | 2.5099999 | 2.565 | 2.17 | 283187 |
| 1742423700 | 2.5099999 | -0.11 | -4.20 | 2.62 | 2.665 | 2.44 | 260044 |
| 1742337300 | 2.62 | 0.31 | 13.42 | 2.2799999 | 2.63 | 2.22 | 399170 |
| 1742250900 | 2.31 | 0.01 | 0.43 | 2.39 | 2.5099999 | 2.21 | 361888 |
| 1741991700 | 2.3 | 0.07 | 3.14 | 2.21 | 2.33 | 2.1 | 738124 |
| 1741905300 | 2.23 | -0.05 | -2.19 | 2.25 | 2.505 | 2.16 | 680796 |
| 1741818900 | 2.2799999 | -0.16 | -6.56 | 2.48 | 2.55 | 2.2 | 517067 |
| 1741732500 | 2.44 | -0.1 | -3.75 | 2.54 | 2.71 | 2.355 | 402150 |
| 1741646100 | 2.535 | -0.22 | -7.82 | 2.7 | 2.8 | 2.33 | 655020 |
| 1741390500 | 2.75 | -0.8 | -22.54 | 3.55 | 4.4699 | 2.7 | 1339701 |
| 1741304100 | 3.55 | 0.19 | 5.65 | 3.29 | 3.64 | 3 | 567633 |
| 1741217700 | 3.36 | 0.23 | 7.35 | 3.17 | 3.465 | 3.12 | 353418 |
| 1741131300 | 3.13 | -0.24 | -6.98 | 3.32 | 3.385 | 3.0048 | 310834 |
| 1741044900 | 3.365 | 0.07 | 1.97 | 3.3 | 3.6394 | 3.0400999 | 646061 |
| 1740785700 | 3.3 | -0.73 | -18.01 | 4.07 | 4.17 | 3.22 | 521100 |
| 1740699300 | 4.025 | -0.41 | -9.24 | 4.38 | 4.48 | 4.0199999 | 286305 |
| 1740612900 | 4.4349999 | -0.72 | -13.88 | 5.12 | 5.165 | 4.39 | 243646 |
| 1740526500 | 5.15 | 0.19 | 3.83 | 4.91 | 5.3 | 4.73 | 242589 |
| 1740440100 | 4.96 | -0.09 | -1.78 | 5.04 | 5.2954 | 4.5199999 | 387766 |
| 1740180900 | 5.05 | -0.49 | -8.84 | 5.58 | 5.58 | 4.94 | 520384 |
| 1740094500 | 5.54 | -0.21 | -3.65 | 5.75 | 5.75 | 5.4 | 336072 |
| 1740008100 | 5.75 | -0.28 | -4.64 | 6.09 | 6.09 | 5.745 | 223334 |
| 1739921700 | 6.03 | 0.13 | 2.20 | 5.95 | 6.0599999 | 5.73 | 312551 |
| 1739576100 | 5.9 | 0.03 | 0.51 | 5.95 | 6.24 | 5.76 | 355826 |
| 1739489700 | 5.87 | 0.38 | 6.92 | 5.5599999 | 5.87 | 5.2367 | 269338 |
| 1739403300 | 5.49 | -0.23 | -4.02 | 5.59 | 5.875 | 5.33 | 360013 |
| 1739316900 | 5.72 | -0.01 | -0.17 | 5.6 | 5.96 | 5.45 | 711911 |
| 1739230500 | 5.73 | 0.6 | 11.70 | 5.21 | 5.7699999 | 4.91 | 803251 |
| 1738971300 | 5.13 | 0.81 | 18.75 | 4.2699999 | 5.33 | 4.21 | 1093307 |
| 1738884900 | 4.32 | 0.08 | 1.89 | 4.2 | 4.44 | 4.14 | 375359 |
| 1738798500 | 4.24 | -0.56 | -11.67 | 4.76 | 4.91 | 4.16 | 721492 |
| 1738712100 | 4.8 | 0.96 | 25.00 | 4.15 | 5.39 | 4.0308 | 2053164 |
| 1738625700 | 3.84 | -0.16 | -4.00 | 3.87 | 3.99 | 3.6367 | 645532 |
| 1738366500 | 4 | -0.18 | -4.31 | 4.15 | 4.2488 | 3.83 | 1374987 |
| 1738280100 | 4.18 | -0.43 | -9.33 | 4.67 | 4.67 | 4.15 | 694069 |
| 1738193700 | 4.61 | -0.38 | -7.62 | 4.94 | 4.99 | 4.59 | 390073 |
| 1738107300 | 4.99 | -0.11 | -2.16 | 4.98 | 5.28 | 4.904 | 492334 |
| 1738020900 | 5.1 | -0.13 | -2.39 | 5.14 | 5.43 | 4.98 | 575500 |
| 1737761700 | 5.225 | -0.2 | -3.60 | 5.19 | 5.5 | 5.04 | 525581 |
| 1737675300 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1737588900 | 5.42 | -0.52 | -8.75 | 5.95 | 6.0045 | 5.39 | 630537 |
| 1737502500 | 5.94 | -0.55 | -8.47 | 6.42 | 6.42 | 5.87 | 700999 |
| 1737156900 | 6.49 | -0.86 | -11.70 | 7.55 | 7.8416 | 6.265 | 487327 |
| 1737070500 | 7.35 | 0.23 | 3.23 | 7.1 | 7.5 | 6.515 | 793309 |
| 1736984100 | 7.12 | 1.19 | 20.07 | 6.23 | 7.46 | 6.21 | 1174304 |
| 1736897700 | 5.93 | -0.72 | -10.83 | 6.79 | 6.895 | 5.55 | 1177082 |
| 1736811300 | 6.65 | 0.09 | 1.37 | 6.47 | 6.88 | 6.315 | 1554585 |
| 1736552100 | 6.5599999 | -5.93 | -47.48 | 12.66 | 12.66 | 6.51 | 2729298 |
| 1736379300 | 12.49 | -0.08 | -0.64 | 12.47 | 12.76 | 11.8 | 135399 |
| 1736292900 | 12.57 | 0.94 | 8.08 | 11.78 | 12.7 | 11.78 | 172721 |
| 1736206500 | 11.63 | -0.04 | -0.34 | 11.81 | 12.61 | 11.515 | 187115 |
| 1735947300 | 11.67 | -0.71 | -5.74 | 12.47 | 12.47 | 11.66 | 170562 |
| 1735860900 | 12.38 | 0.54 | 4.56 | 11.92 | 12.61 | 11.6 | 281015 |
| 1735688100 | 11.84 | 1.4 | 13.41 | 10.51 | 12.18 | 10.51 | 274461 |
| 1735601700 | 10.44 | -0.91 | -8.02 | 11.21 | 11.27 | 10.195 | 242245 |
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
