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 | -0.2404 | -27.1914941749 | 0.8841 | 0.9064 | 0.58 | 382111 | 0.69280635 | CS |
| 4 | -0.2137 | -24.9241894098 | 0.8574 | 0.96 | 0.58 | 269319 | 0.78361014 | CS |
| 12 | -0.7663 | -54.3475177305 | 1.41 | 1.69 | 0.58 | 324657 | 0.97260415 | CS |
| 26 | -1.3963 | -68.4460784314 | 2.04 | 2.1499 | 0.58 | 265742 | 1.18988248 | CS |
| 52 | -3.6263 | -84.925058548 | 4.27 | 4.4599 | 0.58 | 371174 | 2.33652248 | CS |
| 156 | -10.0363 | -93.9728464419 | 10.68 | 14.31 | 0.58 | 356136 | 4.15961412 | CS |
| 260 | -21.4563 | -97.0873303167 | 22.1 | 31.41 | 0.58 | 322227 | 4.80179885 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1736897700 | 0.597 | -0.0292 | -4.66 | 0.65 | 0.6621 | 0.58 | 249065 |
| 1736811300 | 0.6262 | -0.0798 | -11.30 | 0.713 | 0.799999 | 0.6111 | 329364 |
| 1736552100 | 0.706 | -0.0615 | -8.01 | 0.77 | 0.7828 | 0.6929999 | 409109 |
| 1736379300 | 0.7675 | -0.0907 | -10.57 | 0.8841 | 0.9064 | 0.76 | 540904 |
| 1736292900 | 0.8582 | -0.0262 | -2.96 | 0.91 | 0.93 | 0.84 | 257210 |
| 1736206500 | 0.8844 | 0.0444 | 5.29 | 0.84 | 0.96 | 0.84 | 727717 |
| 1735947300 | 0.84 | 0.0576 | 7.36 | 0.8 | 0.85 | 0.7855 | 151686 |
| 1735860900 | 0.7824 | 0.0368 | 4.94 | 0.77 | 0.8199999 | 0.76 | 159284 |
| 1735688100 | 0.7456 | -0.0578 | -7.19 | 0.79 | 0.8346 | 0.74 | 347943 |
| 1735601700 | 0.8034 | -0.0265 | -3.19 | 0.8179 | 0.8179 | 0.7819 | 305372 |
| 1735342500 | 0.8299 | 0.0079001 | 0.96 | 0.8034 | 0.85 | 0.800001 | 103130 |
| 1735256100 | 0.8219999 | -0.0102 | -1.23 | 0.8295 | 0.851 | 0.8 | 150651 |
| 1735077840 | 0.8322 | 0.0212 | 2.61 | 0.8 | 0.863 | 0.8 | 130456 |
| 1734996900 | 0.811 | -0.0259 | -3.09 | 0.8776 | 0.8776 | 0.8018 | 202309 |
| 1734737700 | 0.8369 | 0.0245 | 3.02 | 0.8 | 0.88 | 0.7924 | 180690 |
| 1734651300 | 0.8124 | -0.0176 | -2.12 | 0.831 | 0.874 | 0.782 | 139833 |
| 1734564900 | 0.83 | -0.0274 | -3.20 | 0.8574 | 0.9195 | 0.827 | 193701 |
| 1734478500 | 0.8574 | 0.0013 | 0.15 | 0.85 | 0.8864 | 0.8304 | 207412 |
| 1734392100 | 0.8561 | -0.1129 | -11.65 | 0.9587 | 0.98 | 0.84 | 464291 |
| 1734132900 | 0.969 | -0.0052 | -0.53 | 0.98 | 1 | 0.9267 | 321770 |
| 1734046500 | 0.9742 | 0.024 | 2.53 | 1.01 | 1.01 | 0.9327 | 176796 |
| 1733960100 | 0.9502 | -0.0498 | -4.98 | 0.9996 | 1.03 | 0.9264 | 123374 |
| 1733873700 | 1 | 0.0448 | 4.69 | 0.95 | 1.04 | 0.95 | 261951 |
| 1733787300 | 0.9552 | -0.0077 | -0.80 | 0.944 | 1.04 | 0.92 | 287059 |
| 1733528100 | 0.9629 | 0.0629 | 6.99 | 0.9 | 0.99 | 0.894999 | 135950 |
| 1733441700 | 0.9 | -0.0499 | -5.25 | 0.91 | 0.99 | 0.78 | 672527 |
| 1733355300 | 0.9499 | 0.0005 | 0.05 | 0.97 | 0.99 | 0.922 | 158964 |
| 1733268900 | 0.9494 | -0.0279 | -2.85 | 0.9608 | 1 | 0.92 | 177909 |
| 1733182500 | 0.9773 | 0.0943 | 10.68 | 0.89 | 1.02 | 0.89 | 373193 |
| 1732917840 | 0.883 | 0.0872001 | 10.96 | 0.8355 | 0.8892 | 0.81 | 188523 |
| 1732750500 | 0.7957999 | -0.0006 | -0.08 | 0.8 | 0.869 | 0.7915 | 220704 |
| 1732664100 | 0.7964 | -0.0616 | -7.18 | 0.86 | 0.8991 | 0.79 | 216865 |
| 1732577700 | 0.858 | 0.072 | 9.16 | 0.8199999 | 0.88 | 0.78001 | 246856 |
| 1732318500 | 0.786 | 0.01 | 1.29 | 0.76 | 0.7932 | 0.76 | 207566 |
| 1732232100 | 0.776 | -0.0142 | -1.80 | 0.7897 | 0.8169 | 0.7663 | 375625 |
| 1732145700 | 0.7902 | 0.0302 | 3.97 | 0.76 | 0.8053 | 0.76 | 221464 |
| 1732059300 | 0.76 | -0.0052 | -0.68 | 0.7534 | 0.7923 | 0.75 | 414510 |
| 1731972900 | 0.7652 | -0.0632 | -7.63 | 0.899 | 0.929899 | 0.75 | 510696 |
| 1731713700 | 0.8284 | -0.1816 | -17.98 | 1.01 | 1.0125 | 0.7705999 | 1365246 |
| 1731627300 | 1.01 | -0.06 | -5.61 | 1.07 | 1.1 | 1 | 281335 |
| 1731540900 | 1.07 | -0.07 | -6.14 | 1.11 | 1.17 | 1.06 | 220305 |
| 1731454500 | 1.1399999 | 0.04 | 3.64 | 1.07 | 1.155 | 1.07 | 291446 |
| 1731368100 | 1.1 | 0.01 | 0.92 | 1.09 | 1.15 | 1.07 | 208581 |
| 1731108900 | 1.09 | -0.03 | -2.68 | 1.1 | 1.12 | 1.06 | 219672 |
| 1731022500 | 1.12 | -0.01 | -0.88 | 1.1 | 1.1299999 | 1.08 | 156197 |
| 1730936100 | 1.1299999 | -0.03 | -2.59 | 1.21 | 1.21 | 1.05 | 245236 |
| 1730849700 | 1.16 | 0.12 | 11.54 | 1.06 | 1.18 | 1.02 | 278840 |
| 1730763300 | 1.04 | -0.07 | -6.31 | 1.11 | 1.12 | 1.04 | 234723 |
| 1730500500 | 1.11 | -0.05 | -4.31 | 1.17 | 1.2199 | 1.1 | 245321 |
| 1730414100 | 1.16 | -0.11 | -8.66 | 1.26 | 1.3 | 1.15 | 329152 |
| 1730327700 | 1.27 | 0.03 | 2.42 | 1.21 | 1.35 | 1.21 | 269096 |
| 1730241300 | 1.24 | -0.03 | -2.36 | 1.26 | 1.3 | 1.1901 | 263931 |
| 1730154900 | 1.27 | -0.12 | -8.63 | 1.37 | 1.41 | 1.26 | 405163 |
| 1729895700 | 1.3899999 | -0.06 | -4.14 | 1.48 | 1.51 | 1.36 | 305119 |
| 1729809300 | 1.45 | 0.11 | 8.21 | 1.34 | 1.48 | 1.29 | 493321 |
| 1729722900 | 1.34 | -0.05 | -3.60 | 1.41 | 1.69 | 1.19 | 1942742 |
| 1729636500 | 1.3899999 | 0.32 | 29.91 | 1.07 | 1.45 | 1.01 | 1111223 |
| 1729550100 | 1.07 | 0.01 | 0.94 | 1.08 | 1.08 | 1.04 | 116409 |
| 1729290900 | 1.06 | 0.02 | 1.92 | 1.07 | 1.15 | 1.02 | 366662 |
| 1729204500 | 1.04 | 0.14 | 14.96 | 0.89 | 1.06 | 0.89 | 544550 |
| 1729118100 | 0.9047 | 0.0107 | 1.20 | 0.91 | 0.9225 | 0.8952 | 225214 |
| 1729031700 | 0.894 | -0.0576 | -6.05 | 0.95 | 0.965 | 0.894 | 306858 |
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
