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 | 0.4125 | 24.3004418262 | 1.6975 | 2.2 | 1.6893 | 327102 | 1.97745466 | CS |
| 4 | 0.27 | 14.6739130435 | 1.84 | 2.54 | 1.65 | 346787 | 2.02941827 | CS |
| 12 | 0.57 | 37.012987013 | 1.54 | 2.54 | 1.41 | 509025 | 1.83230255 | CS |
| 26 | -5.52 | -72.3460026212 | 7.63 | 11.9 | 1.41 | 2420669 | 6.47402811 | CS |
| 52 | -12.975 | -86.0125952933 | 15.085 | 22.848 | 1.41 | 3582161 | 9.33562493 | CS |
| 156 | -207.89 | -98.9952380952 | 210 | 315 | 1.41 | 1655600 | 21.60659696 | CS |
| 260 | -207.89 | -98.9952380952 | 210 | 315 | 1.41 | 1655600 | 21.60659696 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735342500 | 2.14 | 0.15 | 7.54 | 1.91 | 2.14 | 1.86 | 355560 |
| 1735256100 | 1.99 | 0.08 | 4.19 | 1.94 | 1.99 | 1.91 | 148445 |
| 1735077840 | 1.91 | -0.11 | -5.45 | 2.06 | 2.07 | 1.85 | 225692 |
| 1734996900 | 2.02 | 0.17 | 9.19 | 2.0099999 | 2.2 | 1.94 | 783287 |
| 1734737700 | 1.85 | 0.16 | 9.47 | 1.67 | 1.9 | 1.67 | 160554 |
| 1734651300 | 1.69 | -0.08 | -4.52 | 1.77 | 1.805 | 1.65 | 221781 |
| 1734564900 | 1.77 | 0.01 | 0.57 | 1.78 | 1.8799 | 1.755 | 131930 |
| 1734478500 | 1.76 | -0.29 | -14.15 | 1.9 | 1.9 | 1.67 | 336593 |
| 1734392100 | 2.05 | 0.04 | 1.99 | 2.05 | 2.1 | 1.9801 | 205456 |
| 1734132900 | 2.0099999 | 0.09 | 4.69 | 1.88 | 2.06 | 1.88 | 109046 |
| 1734046500 | 1.92 | -0.08 | -4.00 | 1.98 | 2.0099999 | 1.87 | 94240 |
| 1733960100 | 2 | -0.06 | -2.91 | 2.06 | 2.08 | 1.87 | 314975 |
| 1733873700 | 2.06 | -0.43 | -17.27 | 2.27 | 2.37 | 2.0299999 | 501765 |
| 1733787300 | 2.49 | 0.35 | 16.36 | 2.2 | 2.54 | 2.1 | 389543 |
| 1733528100 | 2.14 | 0.02 | 0.94 | 2.13 | 2.19 | 2.07 | 245684 |
| 1733441700 | 2.12 | 0 | 0.00 | 2.13 | 2.233 | 2.02 | 339493 |
| 1733355300 | 2.12 | 0.12 | 6.00 | 2.05 | 2.35 | 1.94 | 1363930 |
| 1733268900 | 2 | 0.07 | 3.63 | 1.89 | 2.05 | 1.86 | 257366 |
| 1733182500 | 1.93 | 0.02 | 1.05 | 1.91 | 2.0299999 | 1.83 | 568709 |
| 1732917840 | 1.91 | 0.03 | 1.60 | 1.84 | 2 | 1.82 | 230468 |
| 1732750500 | 1.88 | -0.07 | -3.59 | 1.82 | 2.06 | 1.75 | 734042 |
| 1732664100 | 1.95 | -0.11 | -5.34 | 2.05 | 2.24 | 1.75 | 3568977 |
| 1732577700 | 2.06 | 0.29 | 16.38 | 1.76 | 2.15 | 1.76 | 1693226 |
| 1732318500 | 1.77 | -0.08 | -4.32 | 1.86 | 1.98 | 1.75 | 367239 |
| 1732232100 | 1.85 | 0.12 | 6.94 | 1.72 | 1.92 | 1.7 | 601221 |
| 1732145700 | 1.73 | 0.08 | 4.85 | 1.68 | 1.85 | 1.61 | 407713 |
| 1732059300 | 1.65 | -0.04 | -2.37 | 1.69 | 1.78 | 1.58 | 392451 |
| 1731972900 | 1.69 | -0.04 | -2.31 | 1.75 | 1.75 | 1.6414 | 63674 |
| 1731713700 | 1.73 | -0.03 | -1.70 | 1.75 | 1.78 | 1.61 | 261558 |
| 1731627300 | 1.76 | 0.04 | 2.33 | 1.75 | 1.8899 | 1.66 | 239325 |
| 1731540900 | 1.72 | -0.07 | -3.91 | 1.76 | 1.81 | 1.65 | 398391 |
| 1731454500 | 1.79 | 0.04 | 2.29 | 1.74 | 2 | 1.67 | 1345659 |
| 1731368100 | 1.75 | 0.09 | 5.42 | 1.65 | 1.79 | 1.6299999 | 147900 |
| 1731108900 | 1.66 | -0.14 | -7.78 | 1.83 | 1.99 | 1.56 | 720259 |
| 1731022500 | 1.8 | 0.16 | 9.76 | 1.6399999 | 1.87 | 1.55 | 378351 |
| 1730936100 | 1.6399999 | 0.04 | 2.50 | 1.56 | 1.75 | 1.56 | 207391 |
| 1730849700 | 1.6 | 0.01 | 0.63 | 1.6399999 | 1.65 | 1.55 | 112223 |
| 1730763300 | 1.59 | 0.04 | 2.58 | 1.55 | 1.69 | 1.42 | 159580 |
| 1730500500 | 1.55 | 0.02 | 1.31 | 1.56 | 1.58 | 1.5 | 72466 |
| 1730414100 | 1.53 | -0.08 | -4.97 | 1.6399999 | 1.6399999 | 1.52 | 130289 |
| 1730327700 | 1.61 | 0.01 | 0.63 | 1.6 | 1.7 | 1.51 | 208274 |
| 1730241300 | 1.6 | -0.07 | -4.19 | 1.73 | 2.17 | 1.55 | 1371101 |
| 1730154900 | 1.67 | -0.02 | -1.18 | 1.69 | 1.75 | 1.55 | 337909 |
| 1729895700 | 1.69 | 0.1 | 6.29 | 1.58 | 1.85 | 1.58 | 776762 |
| 1729809300 | 1.59 | 0 | 0.00 | 1.61 | 1.75 | 1.57 | 244764 |
| 1729722900 | 1.59 | 0.02 | 1.27 | 1.58 | 1.6 | 1.52 | 127048 |
| 1729636500 | 1.57 | 0.02 | 1.29 | 1.55 | 1.6299999 | 1.41 | 231844 |
| 1729550100 | 1.55 | -0.05 | -3.13 | 1.61 | 1.61 | 1.4417 | 205805 |
| 1729290900 | 1.6 | -0.15 | -8.57 | 1.69 | 1.69 | 1.42 | 697432 |
| 1729204500 | 1.75 | 0.07 | 4.17 | 1.9 | 1.9 | 1.6 | 6133071 |
| 1729118100 | 1.68 | 0.08 | 4.99 | 1.66 | 1.74 | 1.57 | 303663 |
| 1729031700 | 1.6001 | 0.04 | 2.57 | 1.54 | 1.61 | 1.51 | 28570 |
| 1728945300 | 1.56 | -0.04 | -2.50 | 1.58 | 1.6299999 | 1.55 | 14557 |
| 1728686100 | 1.6 | 0.06 | 3.90 | 1.52 | 1.6399999 | 1.46 | 86671 |
| 1728599700 | 1.54 | -0.01 | -0.65 | 1.56 | 1.5724 | 1.45 | 53643 |
| 1728513300 | 1.55 | 0.02 | 1.31 | 1.49 | 1.65 | 1.41 | 55635 |
| 1728426900 | 1.53 | 0.01 | 0.66 | 1.51 | 1.65 | 1.49 | 112883 |
| 1728340500 | 1.52 | -0.05 | -3.18 | 1.53 | 1.54 | 1.52 | 8140 |
| 1728081300 | 1.57 | -0.02 | -1.26 | 1.56 | 1.66 | 1.53 | 26912 |
| 1727994900 | 1.59 | 0.08 | 5.30 | 1.5 | 1.6 | 1.42 | 154729 |
| 1727908500 | 1.51 | -0.07 | -4.43 | 1.56 | 1.6 | 1.5 | 32662 |
| 1727822100 | 1.58 | -0.01 | -0.63 | 1.57 | 1.62 | 1.45 | 69965 |
| 1727735700 | 1.59 | -0.02 | -1.24 | 1.6299999 | 1.65 | 1.56 | 48274 |
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
