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 | 0.0845 | 10.5956112853 | 0.7975 | 1.134 | 0.5 | 553067 | 1.06760449 | CS |
| 4 | -0.998 | -53.085106383 | 1.88 | 1.99 | 0.5 | 159803 | 1.10867789 | CS |
| 12 | -1.158 | -56.7647058824 | 2.04 | 2.3501 | 0.5 | 59771 | 1.19448055 | CS |
| 26 | -1.958 | -68.9436619718 | 2.84 | 2.9399 | 0.5 | 30063 | 1.29312935 | CS |
| 52 | -1.768 | -66.7169811321 | 2.65 | 4.95 | 0.5 | 29803 | 2.2280655 | CS |
| 156 | -9.118 | -91.18 | 10 | 10.49 | 0.5 | 24701 | 4.94265782 | CS |
| 260 | -7.528 | -89.5124851367 | 8.41 | 11.98 | 0.5 | 29803 | 5.96324179 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1732318500 | 0.92 | -0.19 | -17.12 | 0.9704 | 1.11 | 0.85 | 289778 |
| 1732232100 | 1.11 | 0.54 | 94.23 | 0.59 | 1.1339999 | 0.59 | 2544072 |
| 1732145700 | 0.5715 | 0.0425 | 8.03 | 0.522062 | 0.5998 | 0.51375 | 49005 |
| 1732059300 | 0.529 | -0.081 | -13.28 | 0.581 | 0.60999 | 0.5 | 95323 |
| 1731972900 | 0.61 | -0.08 | -11.59 | 0.6899999 | 0.6899999 | 0.56 | 39406 |
| 1731713700 | 0.6899999 | -0.105 | -13.21 | 0.7975 | 0.7982 | 0.5800999 | 37531 |
| 1731627300 | 0.795 | -0.055 | -6.47 | 0.85 | 0.88 | 0.751 | 25838 |
| 1731540900 | 0.85 | -0.12 | -12.37 | 0.99 | 0.9901 | 0.7658 | 91588 |
| 1731454500 | 0.97 | -0.5777 | -37.33 | 1.57 | 1.57 | 0.95 | 100989 |
| 1731368100 | 1.5477 | 0 | 0.03 | 1.5663 | 1.5663 | 1.54 | 2218 |
| 1731108900 | 1.5472999 | -0.12 | -7.35 | 1.65 | 1.65 | 1.52 | 10498 |
| 1731022500 | 1.67 | -0.03 | -1.76 | 1.7 | 1.735 | 1.61 | 23408 |
| 1730936100 | 1.7 | -0.04 | -2.38 | 1.75 | 1.75 | 1.6999 | 7488 |
| 1730849700 | 1.7415 | -0.04 | -2.16 | 1.77 | 1.78 | 1.7152 | 2065 |
| 1730763300 | 1.78 | -0.01 | -0.28 | 1.83 | 1.85 | 1.78 | 21600 |
| 1730500500 | 1.785 | -0.21 | -10.30 | 1.99 | 1.99 | 1.77 | 20451 |
| 1730414100 | 1.99 | 0.19 | 10.56 | 1.8 | 1.99 | 1.7 | 105853 |
| 1730327700 | 1.8 | 0 | 0.00 | 1.89 | 1.89 | 1.8 | 244 |
| 1730241300 | 1.8 | -0.09 | -4.76 | 1.81 | 1.9 | 1.7999 | 11459 |
| 1730154900 | 1.89 | 0.04 | 2.16 | 1.85 | 1.89 | 1.81 | 212 |
| 1729895700 | 1.85 | -0.03 | -1.60 | 1.88 | 1.88 | 1.77 | 6815 |
| 1729809300 | 1.88 | -0.01 | -0.53 | 1.88 | 1.88 | 1.88 | 187 |
| 1729722900 | 1.89 | -0.01 | -0.53 | 1.89 | 1.89 | 1.81 | 1675 |
| 1729636500 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 164 |
| 1729550100 | 1.9 | -0.02 | -1.04 | 1.945 | 1.945 | 1.9 | 425 |
| 1729290900 | 1.92 | -0.12 | -5.88 | 2.0099999 | 2.0299999 | 1.92 | 861 |
| 1729204500 | 2.04 | -0.01 | -0.49 | 2.05 | 2.05 | 2.04 | 547 |
| 1729118100 | 2.0501 | 0.06 | 3.02 | 1.99 | 2.06 | 1.99 | 958 |
| 1729031700 | 1.99 | 0 | 0.00 | 2.0099999 | 2.0099999 | 1.99 | 224 |
| 1728945300 | 1.99 | 0.16 | 8.74 | 1.81 | 2 | 1.7701 | 42230 |
| 1728686100 | 1.83 | -0.13 | -6.59 | 2.06 | 2.06 | 1.83 | 3735 |
| 1728599700 | 1.959064 | -0.12 | -5.81 | 2.1 | 2.1 | 1.9 | 9215 |
| 1728513300 | 2.08 | -0.07 | -3.26 | 2.13 | 2.3501 | 2.031 | 12522 |
| 1728426900 | 2.15 | -0.09 | -4.02 | 2.2799999 | 2.2799999 | 2.15 | 60200 |
| 1728340500 | 2.24 | 0.08 | 3.65 | 2.15 | 2.3 | 2.15 | 15202 |
| 1728081300 | 2.1612 | -0.08 | -3.52 | 2.16 | 2.17 | 2.16 | 1329 |
| 1727994900 | 2.24 | 0 | 0.00 | 2.17 | 2.24 | 2.17 | 135 |
| 1727908500 | 2.24 | 0.09 | 4.19 | 2.25 | 2.25 | 2.24 | 558 |
| 1727822100 | 2.15 | -0.05 | -2.30 | 2.21 | 2.29 | 2.15 | 20407 |
| 1727735520 | 2.2006 | -0.03 | -1.32 | 2.23 | 2.23 | 2.2006 | 183 |
| 1727476500 | 2.23 | 0.07 | 3.24 | 2.24 | 2.29 | 2.23 | 6236 |
| 1727390100 | 2.16 | 0.03 | 1.41 | 2.13 | 2.2498999 | 2.13 | 11106 |
| 1727303700 | 2.13 | 0.07 | 3.15 | 2 | 2.19 | 2 | 9313 |
| 1727217300 | 2.065 | -0.06 | -2.59 | 2.13 | 2.17 | 1.95 | 2301 |
| 1727130900 | 2.12 | 0.44 | 26.19 | 1.68 | 2.17 | 1.68 | 32971 |
| 1726871700 | 1.68 | -0.12 | -6.67 | 1.87 | 1.87 | 1.68 | 6451 |
| 1726785300 | 1.8 | -0.01 | -0.55 | 1.88 | 1.88 | 1.69 | 28502 |
| 1726698900 | 1.81 | -0.05 | -2.67 | 1.87 | 1.87 | 1.81 | 280 |
| 1726612500 | 1.8596 | 0.03 | 1.62 | 1.83 | 2 | 1.83 | 1096 |
| 1726526100 | 1.83 | -0.02 | -1.08 | 1.83 | 1.91 | 1.8101 | 1364 |
| 1726266900 | 1.85 | 0.01 | 0.54 | 1.93 | 1.93 | 1.8 | 10314 |
| 1726180500 | 1.84 | -0.17 | -8.46 | 2 | 2 | 1.81 | 9780 |
| 1726094100 | 2.0099999 | 0.13 | 6.77 | 1.88 | 2.02 | 1.87 | 6166 |
| 1726007700 | 1.8825 | 0 | 0.00 | 2 | 2 | 1.8825 | 142 |
| 1725921300 | 1.8825 | -0.06 | -2.98 | 1.98 | 1.98 | 1.853 | 9247 |
| 1725662100 | 1.9403 | 0.1 | 5.45 | 1.93 | 1.9914 | 1.86 | 3051 |
| 1725575700 | 1.84 | 0.01 | 0.55 | 1.89 | 2 | 1.84 | 3199 |
| 1725489300 | 1.83 | -0.07 | -3.68 | 1.83 | 2 | 1.8 | 15289 |
| 1725402900 | 1.9 | -0.07 | -3.55 | 2.0094 | 2.0094 | 1.81 | 2770 |
| 1725057300 | 1.97 | 0 | 0.00 | 2.04 | 2.04 | 1.93 | 105 |
| 1724970900 | 1.97 | 0.01 | 0.51 | 1.99 | 1.99 | 1.96 | 536 |
| 1724884500 | 1.96 | -0.04 | -2.00 | 1.98 | 2.0999 | 1.94 | 514 |
| 1724798100 | 2 | 0 | 0.00 | 2.09 | 2.09 | 2 | 3 |
| 1724711700 | 2 | -0.04 | -1.96 | 2.02 | 2.04 | 2 | 832 |
| 1724452500 | 2.04 | 0.04 | 2.00 | 2 | 2.19 | 2 | 10515 |
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
