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 | 0.15 | 14.5631067961 | 1.03 | 1.2 | 1.01 | 184109 | 1.08761808 | CS |
| 4 | -0.05 | -4.06504065041 | 1.23 | 1.24 | 1 | 156736 | 1.08840789 | CS |
| 12 | -0.13 | -9.92366412214 | 1.31 | 1.42 | 0.8 | 295768 | 1.12695513 | CS |
| 26 | 0.534 | 82.6625386997 | 0.646 | 1.455 | 0.5985 | 258853 | 1.08074919 | CS |
| 52 | -0.1 | -7.8125 | 1.28 | 2.33 | 0.512 | 275395 | 1.19610678 | CS |
| 156 | -0.6 | -33.7078651685 | 1.78 | 8.18 | 0.4 | 982654 | 3.38759408 | CS |
| 260 | -3.37 | -74.0659340659 | 4.55 | 8.18 | 0.4 | 951214 | 3.37994365 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738625700 | 1.18 | 0.07 | 6.31 | 1.135 | 1.2 | 1.11 | 198079 |
| 1738366500 | 1.11 | 0.05 | 4.72 | 1.08 | 1.12 | 1.032 | 132060 |
| 1738280100 | 1.06 | 0.02 | 1.92 | 1.05 | 1.08 | 1.01 | 285953 |
| 1738193700 | 1.04 | 0 | 0.00 | 1.06 | 1.0794999 | 1.03 | 124168 |
| 1738107300 | 1.04 | -0.01 | -0.95 | 1.03 | 1.08 | 1.02 | 172279 |
| 1738020900 | 1.05 | -0.05 | -4.55 | 1.1399999 | 1.1399999 | 1.02 | 303813 |
| 1737761700 | 1.1 | 0.01 | 0.92 | 1.1399999 | 1.1399999 | 1.06 | 138438 |
| 1737675300 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.09 | 0 |
| 1737588900 | 1.09 | -0.04 | -3.54 | 1.1399999 | 1.1399999 | 1.07 | 108575 |
| 1737502500 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1399999 | 1.065 | 321285 |
| 1737156900 | 1.09 | -0.03 | -2.68 | 1.1 | 1.12 | 1.0501 | 83264 |
| 1737070500 | 1.12 | 0.09 | 8.21 | 1.08 | 1.1326 | 1.0101 | 182696 |
| 1736984100 | 1.035 | 0 | 0.49 | 1.07 | 1.08 | 1.0118 | 82012 |
| 1736897700 | 1.03 | -0.01 | -0.60 | 1.05 | 1.09 | 1.02 | 75869 |
| 1736811300 | 1.0362 | -0 | -0.37 | 1.05 | 1.08 | 1.01 | 102508 |
| 1736552100 | 1.04 | -0.08 | -6.97 | 1.12 | 1.12 | 1 | 147706 |
| 1736379300 | 1.1178999 | -0.07 | -5.84 | 1.165 | 1.165 | 1.1 | 96105 |
| 1736292900 | 1.1872 | -0.02 | -1.88 | 1.22 | 1.24 | 1.15 | 87275 |
| 1736206500 | 1.21 | 0.02 | 1.68 | 1.2605 | 1.2899 | 1.18 | 138004 |
| 1735947300 | 1.19 | 0.04 | 3.48 | 1.18 | 1.23 | 1.18 | 127128 |
| 1735860900 | 1.15 | -0.05 | -4.17 | 1.2135 | 1.215 | 1.1399999 | 142804 |
| 1735688100 | 1.2 | -0.04 | -3.23 | 1.26 | 1.28 | 1.1399999 | 227912 |
| 1735601700 | 1.24 | -0.04 | -3.13 | 1.28 | 1.33 | 1.17 | 290049 |
| 1735342500 | 1.28 | 0.01 | 0.79 | 1.2525 | 1.33 | 1.24 | 156609 |
| 1735256100 | 1.27 | -0.01 | -0.78 | 1.24 | 1.29 | 1.2 | 436359 |
| 1735077840 | 1.28 | 0.03 | 2.40 | 1.2 | 1.3 | 1.184 | 360185 |
| 1734996900 | 1.25 | -0.11 | -8.09 | 1.2 | 1.28 | 0.96 | 1423933 |
| 1734737700 | 1.36 | 0.08 | 6.25 | 1.245 | 1.42 | 1.22 | 1266688 |
| 1734651300 | 1.28 | 0.14 | 12.28 | 1.125 | 1.32 | 1.0802 | 951739 |
| 1734564900 | 1.1399999 | 0.05 | 4.59 | 1.0699 | 1.2 | 1.06 | 964708 |
| 1734478500 | 1.09 | 0.21 | 23.35 | 0.9053 | 1.1299999 | 0.86 | 721779 |
| 1734392100 | 0.8837 | 0.0237 | 2.76 | 0.8451 | 0.93 | 0.81 | 553204 |
| 1734132900 | 0.86 | -0.07 | -7.53 | 0.91 | 0.9378 | 0.81 | 277550 |
| 1734046500 | 0.93 | 0.0198 | 2.18 | 0.94 | 0.9495 | 0.851 | 132384 |
| 1733960100 | 0.9102 | -0.1098 | -10.76 | 0.97 | 0.98 | 0.88 | 918037 |
| 1733873700 | 1.02 | 0 | 0.00 | 1.0499 | 1.05 | 0.95 | 176320 |
| 1733787300 | 1.02 | -0.02 | -1.92 | 1.04 | 1.07 | 0.99 | 215716 |
| 1733528100 | 1.04 | 0 | 0.00 | 1.05 | 1.08 | 1 | 178268 |
| 1733441700 | 1.04 | -0.03 | -2.80 | 1.118 | 1.118 | 1.02 | 94399 |
| 1733355300 | 1.07 | -0.06 | -5.31 | 1.1304 | 1.1399 | 1.02 | 216662 |
| 1733268900 | 1.1299999 | 0.01 | 0.89 | 1.0697 | 1.15 | 1.06 | 212466 |
| 1733182500 | 1.12 | 0.13 | 13.13 | 1.05 | 1.29 | 1.05 | 1178850 |
| 1732917840 | 0.99 | 0.060193 | 6.47 | 0.94 | 1.08 | 0.9076 | 323046 |
| 1732750500 | 0.929807 | 0.029807 | 3.31 | 0.89 | 0.95 | 0.8 | 154049 |
| 1732664100 | 0.9 | 0.022556 | 2.57 | 0.9 | 0.9505 | 0.88 | 98692 |
| 1732577700 | 0.877444 | -0.022556 | -2.51 | 0.9 | 0.949999 | 0.86 | 208928 |
| 1732318500 | 0.9 | -0.02 | -2.17 | 0.95705 | 0.95705 | 0.8505 | 116977 |
| 1732232100 | 0.92 | -0.0701 | -7.08 | 0.9801 | 1.0199 | 0.9108 | 140339 |
| 1732145700 | 0.9901 | -0.1249 | -11.20 | 1.115 | 1.115 | 0.9701 | 194848 |
| 1732059300 | 1.115 | -0.07 | -5.51 | 1.152 | 1.19 | 1.11 | 167680 |
| 1731972900 | 1.18 | -0.05 | -4.07 | 1.2649999 | 1.2649999 | 1.1399 | 120167 |
| 1731713700 | 1.23 | -0.07 | -5.38 | 1.2701 | 1.2814 | 1.19 | 178254 |
| 1731627300 | 1.3 | -0.03 | -2.26 | 1.3 | 1.33 | 1.27 | 50861 |
| 1731540900 | 1.33 | 0 | 0.00 | 1.3294 | 1.34 | 1.27 | 101250 |
| 1731454500 | 1.33 | 0.01 | 0.76 | 1.31 | 1.35 | 1.3 | 48137 |
| 1731368100 | 1.32 | 0.03 | 2.33 | 1.3 | 1.35 | 1.3 | 119909 |
| 1731108900 | 1.29 | 0 | 0.00 | 1.3 | 1.3 | 1.26 | 23971 |
| 1731022500 | 1.29 | 0.01 | 0.78 | 1.31 | 1.3355 | 1.23 | 76155 |
| 1730936100 | 1.28 | 0.03 | 2.40 | 1.24 | 1.3 | 1.24 | 99910 |
| 1730849700 | 1.25 | 0.02 | 1.63 | 1.24 | 1.25 | 1.21 | 72562 |
| 1730763300 | 1.23 | -0.04 | -3.14 | 1.26 | 1.34 | 1.1399999 | 388593 |
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
