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 | 0 | 0.46 | 0.5147 | 0.4111 | 202989 | 0.48487867 | CS |
| 4 | -0.291 | -38.7483355526 | 0.751 | 1.04 | 0.4111 | 374067 | 0.7942242 | CS |
| 12 | -0.2902 | -38.6830178619 | 0.7502 | 1.04 | 0.4111 | 161811 | 0.80893464 | CS |
| 26 | -0.55 | -54.4554455446 | 1.01 | 1.18 | 0.4111 | 256176 | 0.88362647 | CS |
| 52 | -0.55 | -54.4554455446 | 1.01 | 1.18 | 0.4111 | 256176 | 0.88362647 | CS |
| 156 | -0.55 | -54.4554455446 | 1.01 | 1.18 | 0.4111 | 256176 | 0.88362647 | CS |
| 260 | -0.55 | -54.4554455446 | 1.01 | 1.18 | 0.4111 | 256176 | 0.88362647 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1737588900 | 0.4568 | -0.0132 | -2.81 | 0.489 | 0.4893 | 0.4506 | 48789 |
| 1737502500 | 0.47 | -0.0427 | -8.33 | 0.5145999 | 0.5145999 | 0.46 | 83031 |
| 1737156900 | 0.5127 | 0.0909 | 21.55 | 0.425 | 0.5147 | 0.425 | 500630 |
| 1737070500 | 0.4218 | -0.0382 | -8.30 | 0.46 | 0.469 | 0.4111 | 179504 |
| 1736984100 | 0.46 | -0.0202 | -4.21 | 0.493 | 0.5 | 0.45 | 123638 |
| 1736897700 | 0.4802 | -0.0198 | -3.96 | 0.52 | 0.52 | 0.47 | 160225 |
| 1736811300 | 0.5 | -0.3134 | -38.53 | 0.624 | 0.7 | 0.485 | 1005872 |
| 1736552100 | 0.8134 | -0.0466 | -5.42 | 0.8342 | 0.85 | 0.81 | 64704 |
| 1736379300 | 0.86 | -0.1 | -10.42 | 0.902 | 0.9441 | 0.86 | 144488 |
| 1736292900 | 0.96 | 0.005 | 0.52 | 0.9275 | 0.99 | 0.8852 | 275971 |
| 1736206500 | 0.955 | 0.0848 | 9.74 | 1 | 1.04 | 0.85 | 3540359 |
| 1735947300 | 0.8702 | 0.0301 | 3.58 | 0.8436 | 0.8853 | 0.8111 | 38236 |
| 1735860900 | 0.8401 | 0.0301 | 3.72 | 0.83 | 0.89 | 0.81 | 50929 |
| 1735688100 | 0.81 | 0.025 | 3.18 | 0.81 | 0.84 | 0.79 | 25352 |
| 1735601700 | 0.785 | -0.0427 | -5.16 | 0.8122 | 0.8475 | 0.771 | 11487 |
| 1735342500 | 0.8277 | -0.0659 | -7.37 | 0.89 | 0.8936 | 0.8064 | 45462 |
| 1735256100 | 0.8936 | 0.1136 | 14.56 | 0.751 | 0.9 | 0.751 | 60461 |
| 1735077840 | 0.78 | 0.058 | 8.03 | 0.75 | 0.789 | 0.73 | 20600 |
| 1734996900 | 0.722 | -0.028 | -3.73 | 0.74 | 0.7543 | 0.71 | 32154 |
| 1734737700 | 0.75 | -0.01 | -1.32 | 0.755 | 0.78 | 0.7401 | 39551 |
| 1734651300 | 0.76 | 0.03 | 4.11 | 0.779 | 0.7799 | 0.7213 | 86023 |
| 1734564900 | 0.73 | -0.07 | -8.75 | 0.79 | 0.8088999 | 0.73 | 86104 |
| 1734478500 | 0.8 | -0.0199 | -2.43 | 0.8 | 0.8001 | 0.8 | 124079 |
| 1734392100 | 0.8199 | -0.0001 | -0.01 | 0.84 | 0.8499 | 0.8 | 39589 |
| 1734132900 | 0.8199999 | -0.02 | -2.38 | 0.838 | 0.85 | 0.8 | 36874 |
| 1734046500 | 0.84 | 0.011449 | 1.38 | 0.8037 | 0.85 | 0.8037 | 23600 |
| 1733960100 | 0.828551 | 0.048451 | 6.21 | 0.79 | 0.889 | 0.77 | 79214 |
| 1733873700 | 0.7801 | -0.0319 | -3.93 | 0.829 | 0.8297 | 0.7799 | 25997 |
| 1733787300 | 0.812 | -0.029 | -3.45 | 0.834 | 0.84 | 0.78 | 72507 |
| 1733528100 | 0.841 | -0.0224 | -2.59 | 0.8653 | 0.8653 | 0.8168 | 61857 |
| 1733441700 | 0.8634 | -0.0567 | -6.16 | 0.9201 | 0.9201 | 0.81 | 86814 |
| 1733355300 | 0.9201 | -0.0399 | -4.16 | 0.98 | 0.98 | 0.84 | 38638 |
| 1733268900 | 0.96 | 0.01 | 1.05 | 0.9215 | 1 | 0.9 | 51192 |
| 1733182500 | 0.95 | -0.0228 | -2.34 | 0.9103 | 0.9757 | 0.9001 | 98542 |
| 1732917840 | 0.9728 | 0.0378 | 4.04 | 0.927 | 1 | 0.902 | 29154 |
| 1732750500 | 0.935 | 0.0048 | 0.52 | 0.9 | 0.96 | 0.85 | 87914 |
| 1732664100 | 0.9302 | 0.0102 | 1.11 | 0.94 | 0.9607 | 0.9 | 39341 |
| 1732577700 | 0.92 | 0.056 | 6.48 | 0.89 | 0.95 | 0.873 | 88732 |
| 1732318500 | 0.864 | -0.011 | -1.26 | 0.904 | 0.93005 | 0.8189999 | 183299 |
| 1732232100 | 0.875 | -0.0249 | -2.77 | 0.92 | 0.935 | 0.861 | 52313 |
| 1732145700 | 0.8999 | 0.0869001 | 10.69 | 0.81 | 0.92 | 0.81 | 98090 |
| 1732059300 | 0.8129999 | 0.0009999 | 0.12 | 0.849 | 0.849 | 0.8093 | 6230 |
| 1731972900 | 0.812 | -0.038 | -4.47 | 0.8203 | 0.85 | 0.81 | 20014 |
| 1731713700 | 0.85 | -0.0118 | -1.37 | 0.8736 | 0.8736 | 0.8 | 60100 |
| 1731627300 | 0.8618 | 0.0177 | 2.10 | 0.782 | 0.9 | 0.782 | 146673 |
| 1731540900 | 0.8441 | 0.0051 | 0.61 | 0.807 | 0.85 | 0.75 | 63731 |
| 1731454500 | 0.839 | -0.031 | -3.56 | 0.87 | 0.87 | 0.7995 | 30112 |
| 1731368100 | 0.87 | 0.0446 | 5.40 | 0.9 | 0.9 | 0.8002 | 64914 |
| 1731108900 | 0.8254 | -0.0326 | -3.80 | 0.83 | 0.88 | 0.79 | 57687 |
| 1731022500 | 0.858 | 0.0478 | 5.90 | 0.81 | 0.88 | 0.79 | 56534 |
| 1730936100 | 0.8102 | -0.0178 | -2.15 | 0.741 | 0.828 | 0.741 | 54589 |
| 1730849700 | 0.828 | 0.038 | 4.81 | 0.805 | 0.839899 | 0.79 | 39315 |
| 1730763300 | 0.79 | -0.008 | -1.00 | 0.759 | 0.794 | 0.75 | 162103 |
| 1730500500 | 0.798 | 0.0503 | 6.73 | 0.799 | 0.8133 | 0.75 | 97417 |
| 1730414100 | 0.7477 | -0.0063 | -0.84 | 0.7502 | 0.76 | 0.725 | 77389 |
| 1730327700 | 0.754 | -0.043314 | -5.43 | 0.8 | 0.83 | 0.7232 | 163269 |
| 1730241300 | 0.797314 | -0.057586 | -6.74 | 0.8453 | 0.8453 | 0.78 | 132802 |
| 1730154900 | 0.8549 | 0.0164 | 1.96 | 0.85 | 0.8737 | 0.811 | 49620 |
| 1729895700 | 0.8385 | -0.0415 | -4.72 | 0.8843 | 0.886 | 0.78 | 266110 |
| 1729809300 | 0.88 | -0.03 | -3.30 | 0.899 | 0.92 | 0.8300999 | 621566 |
| 1729722900 | 0.91 | -0.11 | -10.78 | 0.938 | 0.969 | 0.8797 | 653414 |
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
