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 | -0.16 | -6.75105485232 | 2.37 | 2.4499 | 2.18 | 23170 | 2.28427784 | CS |
| 4 | -0.27 | -10.8870967742 | 2.48 | 2.69 | 1.97 | 72718 | 2.26787838 | CS |
| 12 | -0.91 | -29.1666666667 | 3.12 | 3.2 | 1.97 | 89510 | 2.52336473 | CS |
| 26 | -0.76 | -25.5892255892 | 2.97 | 3.4799 | 1.97 | 53799 | 2.68878695 | CS |
| 52 | -1.1 | -33.2326283988 | 3.31 | 3.5687 | 1.97 | 48367 | 2.73082397 | CS |
| 156 | -38.79 | -94.6097560976 | 41 | 45.2 | 1.97 | 233319 | 14.80632715 | CS |
| 260 | -67.59 | -96.8338108883 | 69.8 | 125 | 1.97 | 307498 | 43.36029311 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736552100 | 2.21 | -0.02 | -0.90 | 2.22 | 2.32 | 2.13 | 8211 |
| 1736379300 | 2.23 | 0.01 | 0.45 | 2.3 | 2.3292 | 2.18 | 16439 |
| 1736292900 | 2.22 | -0.07 | -3.06 | 2.32 | 2.4274 | 2.18 | 11865 |
| 1736206500 | 2.29 | -0.08 | -3.38 | 2.39 | 2.4499 | 2.225 | 48294 |
| 1735947300 | 2.37 | 0.04 | 1.72 | 2.37 | 2.3835 | 2.31 | 16082 |
| 1735860900 | 2.33 | -0.05 | -2.10 | 2.38 | 2.3849999 | 2.23 | 23400 |
| 1735688100 | 2.38 | -0.07 | -2.86 | 2.52 | 2.601 | 2.3268 | 47442 |
| 1735601700 | 2.45 | 0.34 | 16.11 | 2.25 | 2.69 | 2.1601 | 347662 |
| 1735342500 | 2.11 | -0.02 | -0.94 | 1.97 | 2.2 | 1.97 | 81841 |
| 1735256100 | 2.13 | -0.03 | -1.39 | 2.15 | 2.23 | 2.04 | 272950 |
| 1735077840 | 2.16 | -0.03 | -1.37 | 2.16 | 2.29 | 2.15 | 21123 |
| 1734996900 | 2.19 | 0 | 0.00 | 2.21 | 2.25 | 2.19 | 9992 |
| 1734737700 | 2.19 | -0.02 | -0.90 | 2.15 | 2.27 | 2.15 | 78197 |
| 1734651300 | 2.21 | 0.01 | 0.45 | 2.21 | 2.2799999 | 2.18 | 138346 |
| 1734564900 | 2.2 | -0.01 | -0.45 | 2.22 | 2.36 | 2.18 | 51097 |
| 1734478500 | 2.21 | -0.01 | -0.45 | 2.22 | 2.31 | 2.1918 | 16734 |
| 1734392100 | 2.22 | -0.1 | -4.31 | 2.3 | 2.3182999 | 2.22 | 23168 |
| 1734132900 | 2.32 | -0.07 | -2.93 | 2.48 | 2.48 | 2.31 | 31568 |
| 1734046500 | 2.39 | 0 | 0.00 | 2.4 | 2.47 | 2.34 | 8258 |
| 1733960100 | 2.39 | -0.11 | -4.40 | 2.5099999 | 2.5099999 | 2.3301 | 13478 |
| 1733873700 | 2.5 | 0.04 | 1.63 | 2.5099999 | 2.5356 | 2.445 | 162567 |
| 1733787300 | 2.46 | 0.01 | 0.41 | 2.5 | 2.54 | 2.43 | 242026 |
| 1733528100 | 2.45 | 0.15 | 6.52 | 2.38 | 2.5 | 2.3 | 44470 |
| 1733441700 | 2.3 | -0.09 | -3.77 | 2.39 | 2.44 | 1.98 | 609500 |
| 1733355300 | 2.39 | -0.02 | -0.62 | 2.37 | 2.45 | 2.325 | 241772 |
| 1733268900 | 2.4049999 | -0.05 | -1.84 | 2.48 | 2.54 | 2.38 | 20065 |
| 1733182500 | 2.45 | 0.02 | 0.82 | 2.36 | 2.48 | 2.34 | 38263 |
| 1732917840 | 2.43 | -0.01 | -0.21 | 2.4 | 2.5 | 2.32 | 329084 |
| 1732750500 | 2.435 | -0.1 | -3.75 | 2.5 | 2.5868 | 2 | 286362 |
| 1732664100 | 2.5299999 | -0.11 | -4.17 | 2.72 | 2.79 | 2.5 | 71369 |
| 1732577700 | 2.64 | -0.07 | -2.58 | 2.68 | 2.74 | 2.62 | 8522 |
| 1732318500 | 2.71 | 0.04 | 1.50 | 2.65 | 2.7985 | 2.6499 | 45978 |
| 1732232100 | 2.67 | -0.08 | -2.91 | 2.8 | 2.8 | 2.5849 | 10656 |
| 1732145700 | 2.75 | 0.2 | 7.84 | 2.5 | 2.7799999 | 2.5 | 25364 |
| 1732059300 | 2.55 | -0.08 | -3.04 | 2.66 | 2.7599999 | 2.5258 | 26929 |
| 1731972900 | 2.63 | 0.02 | 0.77 | 2.67 | 2.69 | 2.63 | 6695 |
| 1731713700 | 2.61 | -0.19 | -6.79 | 2.81 | 2.81 | 2.6 | 57289 |
| 1731627300 | 2.8 | -0.14 | -4.76 | 2.99 | 2.99 | 2.7 | 1041042 |
| 1731540900 | 2.94 | -0.06 | -2.00 | 3 | 3 | 2.8102 | 30737 |
| 1731454500 | 3 | 0.1 | 3.45 | 2.94 | 3.04 | 2.91 | 155021 |
| 1731368100 | 2.9 | 0.04 | 1.40 | 2.8 | 2.95 | 2.79 | 25243 |
| 1731108900 | 2.86 | 0.04 | 1.42 | 2.81 | 2.91 | 2.725 | 20950 |
| 1731022500 | 2.82 | -0.02 | -0.70 | 2.84 | 2.9 | 2.82 | 11074 |
| 1730936100 | 2.84 | -0.08 | -2.74 | 2.9 | 2.92 | 2.75 | 29620 |
| 1730849700 | 2.92 | 0.02 | 0.69 | 2.91 | 2.96 | 2.85 | 21624 |
| 1730763300 | 2.9 | -0.1 | -3.33 | 2.99 | 2.99 | 2.8849999 | 21566 |
| 1730500500 | 3 | -0.03 | -0.99 | 3.0299999 | 3.04 | 2.9001 | 27219 |
| 1730414100 | 3.0299999 | 0.01 | 0.33 | 3.0299999 | 3.0684999 | 2.988 | 10963 |
| 1730327700 | 3.02 | -0.08 | -2.58 | 3.05 | 3.08 | 2.997 | 3893 |
| 1730241300 | 3.1 | 0 | 0.00 | 3.05 | 3.11 | 3.02 | 19996 |
| 1730154900 | 3.1 | 0.06 | 1.97 | 3.02 | 3.16 | 3 | 34938 |
| 1729895700 | 3.04 | -0.01 | -0.33 | 3.06 | 3.14 | 3.0214 | 2477 |
| 1729809300 | 3.05 | -0.1 | -3.17 | 3.2 | 3.2 | 3.04 | 62853 |
| 1729722900 | 3.15 | 0.07 | 2.27 | 3.08 | 3.15 | 3.04 | 19164 |
| 1729636500 | 3.08 | -0.04 | -1.28 | 3.06 | 3.13 | 3.04 | 11306 |
| 1729550100 | 3.12 | -0.01 | -0.32 | 3.2 | 3.2 | 3.04 | 11316 |
| 1729290900 | 3.13 | 0.01 | 0.32 | 3.12 | 3.1499 | 2.99 | 10237 |
| 1729204500 | 3.12 | 0.01 | 0.32 | 3.0299999 | 3.2564 | 2.9912 | 10831 |
| 1729118100 | 3.11 | -0.01 | -0.32 | 3.2599999 | 3.2599999 | 3.0275 | 91315 |
| 1729031700 | 3.12 | 0 | 0.00 | 3.09 | 3.2 | 3.027 | 30447 |
| 1728945300 | 3.12 | 0.07 | 2.30 | 3.0099999 | 3.1938 | 3 | 23660 |
| 1728686100 | 3.05 | -0.05 | -1.61 | 3.15 | 3.15 | 2.98 | 32329 |
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
