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 | 1.39 | 104.511278195 | 1.33 | 4.14 | 1.26 | 106606894 | 3.22556145 | CS |
| 4 | 1.56 | 134.482758621 | 1.16 | 4.14 | 1.08 | 37745592 | 2.58166653 | CS |
| 12 | 1.8654 | 218.277556752 | 0.8546 | 4.14 | 0.6121 | 19525767 | 2.12322811 | CS |
| 26 | 1.69 | 164.077669903 | 1.03 | 4.14 | 0.6121 | 9290194 | 2.08731136 | CS |
| 52 | 0.72 | 36 | 2 | 4.14 | 0.6121 | 5109891 | 2.05222655 | CS |
| 156 | -5.17 | -65.525982256 | 7.89 | 8.31 | 0.6121 | 2347430 | 2.28058638 | CS |
| 260 | -8.03 | -74.6976744186 | 10.75 | 14.17 | 0.6121 | 2152484 | 2.82871865 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1735688100 | 2.7 | -0.63 | -18.92 | 3.2 | 3.63 | 2.64 | 43483903 |
| 1735601700 | 3.33 | -0.27 | -7.50 | 3.5 | 3.8 | 3 | 78970772 |
| 1735342500 | 3.6 | 1.45 | 67.44 | 3.41 | 4.14 | 2.83 | 255332239 |
| 1735256100 | 2.15 | 0.85 | 65.38 | 1.3 | 2.39 | 1.26 | 86514918 |
| 1735077840 | 1.3 | -0.01 | -0.76 | 1.33 | 1.35 | 1.26 | 5609645 |
| 1734996900 | 1.31 | 0.01 | 0.77 | 1.35 | 1.3799999 | 1.23 | 10040708 |
| 1734737700 | 1.3 | 0.01 | 0.78 | 1.25 | 1.34 | 1.2 | 15785745 |
| 1734651300 | 1.29 | 0.01 | 0.78 | 1.31 | 1.37 | 1.1702999 | 16275472 |
| 1734564900 | 1.28 | -0.09 | -6.57 | 1.54 | 1.58 | 1.25 | 33504918 |
| 1734478500 | 1.37 | -0.13 | -8.67 | 1.6 | 1.7 | 1.34 | 26795848 |
| 1734392100 | 1.5 | -0.22 | -12.79 | 1.73 | 1.73 | 1.42 | 24519825 |
| 1734132900 | 1.72 | -0.09 | -4.97 | 1.77 | 1.78 | 1.6399999 | 11777844 |
| 1734046500 | 1.81 | -0.11 | -5.73 | 2.0099999 | 2.12 | 1.78 | 14999549 |
| 1733960100 | 1.92 | -0.34 | -15.04 | 2.49 | 2.58 | 1.785 | 37654288 |
| 1733873700 | 2.2599999 | 0.27 | 13.57 | 1.87 | 2.47 | 1.74 | 30249959 |
| 1733787300 | 1.99 | 0.66 | 49.62 | 1.43 | 2.13 | 1.4 | 41395618 |
| 1733528100 | 1.33 | 0.13 | 10.83 | 1.21 | 1.37 | 1.16 | 9977403 |
| 1733441700 | 1.2 | -0.04 | -3.23 | 1.19 | 1.24 | 1.1299999 | 4942006 |
| 1733355300 | 1.24 | 0.12 | 10.71 | 1.1299999 | 1.28 | 1.08 | 8046535 |
| 1733268900 | 1.12 | -0.02 | -1.75 | 1.16 | 1.2 | 1.08 | 4772960 |
| 1733182500 | 1.1399999 | -0.11 | -8.80 | 1.3 | 1.31 | 1.1399999 | 6628350 |
| 1732917840 | 1.25 | 0.11 | 9.65 | 1.15 | 1.31 | 1.08 | 5714420 |
| 1732750500 | 1.1399999 | -0.09 | -6.94 | 1.21 | 1.25 | 1.08 | 6850995 |
| 1732664100 | 1.225 | -0.15 | -10.58 | 1.36 | 1.37 | 1.2 | 9744858 |
| 1732577700 | 1.37 | -0.25 | -15.43 | 1.68 | 1.77 | 1.35 | 27473211 |
| 1732318500 | 1.62 | 0.41 | 33.88 | 1.25 | 1.71 | 1.17 | 27024526 |
| 1732232100 | 1.21 | -0.18 | -12.95 | 1.35 | 1.36 | 1.17 | 21843046 |
| 1732145700 | 1.3899999 | 0.76 | 119.59 | 1.57 | 1.89 | 1.24 | 282559143 |
| 1732059300 | 0.633 | -0.0279 | -4.22 | 0.6901 | 0.6901 | 0.6121 | 1399400 |
| 1731972900 | 0.6609 | -0.0734 | -10.00 | 0.7342999 | 0.75 | 0.6516 | 1469645 |
| 1731713700 | 0.7342999 | -0.045 | -5.77 | 0.7818 | 0.7999 | 0.73 | 697058 |
| 1731627300 | 0.7793 | -0.012 | -1.52 | 0.84 | 0.84 | 0.7429 | 691222 |
| 1731540900 | 0.7913 | 0.016 | 2.06 | 0.79 | 0.8518 | 0.7871 | 902749 |
| 1731454500 | 0.7753 | -0.2242 | -22.43 | 0.8205 | 0.8793 | 0.76 | 1477167 |
| 1731368100 | 0.9995 | 0.0596 | 6.34 | 0.95 | 1.01 | 0.91 | 915433 |
| 1731108900 | 0.9399 | 0.0356 | 3.94 | 0.9026 | 0.95 | 0.8773 | 529338 |
| 1731022500 | 0.9043 | 0.0049 | 0.54 | 0.8819 | 0.9397 | 0.88 | 516624 |
| 1730936100 | 0.8994 | 0.0515 | 6.07 | 0.9013 | 0.9013 | 0.85 | 701039 |
| 1730849700 | 0.8479 | 0.0903 | 11.92 | 0.75 | 0.866 | 0.75 | 685269 |
| 1730763300 | 0.7576 | -0.0106 | -1.38 | 0.7448 | 0.7645 | 0.735 | 324817 |
| 1730500500 | 0.7682 | 0.0672 | 9.59 | 0.7 | 0.772 | 0.7 | 598593 |
| 1730414100 | 0.701 | -0.039 | -5.27 | 0.76 | 0.77 | 0.7000999 | 750947 |
| 1730327700 | 0.74 | -0.0306 | -3.97 | 0.76 | 0.7961 | 0.7393 | 489470 |
| 1730241300 | 0.7705999 | 0.0006999 | 0.09 | 0.7499 | 0.79 | 0.7499 | 709530 |
| 1730154900 | 0.7699 | 0.0249 | 3.34 | 0.74 | 0.7768 | 0.74 | 648032 |
| 1729895700 | 0.745 | -0.0305 | -3.93 | 0.78 | 0.787 | 0.7402 | 573312 |
| 1729809300 | 0.7755 | -0.0167 | -2.11 | 0.79 | 0.80989 | 0.763 | 460717 |
| 1729722900 | 0.7922 | -0.0079 | -0.99 | 0.7957 | 0.8096 | 0.7701 | 340830 |
| 1729636500 | 0.8001 | -0.0008 | -0.10 | 0.79 | 0.825899 | 0.79 | 301530 |
| 1729550100 | 0.8008999 | -0.015 | -1.84 | 0.8103 | 0.8279 | 0.7955 | 630983 |
| 1729290900 | 0.8159 | 0.0351 | 4.50 | 0.7828 | 0.8483 | 0.7828 | 569264 |
| 1729204500 | 0.7808 | -0.0356 | -4.36 | 0.84 | 0.8499 | 0.77 | 871754 |
| 1729118100 | 0.8164 | -0.0256 | -3.04 | 0.85 | 0.8578 | 0.80495 | 602912 |
| 1729031700 | 0.842 | 0.0319 | 3.94 | 0.81 | 0.86 | 0.799 | 422304 |
| 1728945300 | 0.8101 | -0.0145 | -1.76 | 0.8246 | 0.8549 | 0.7945 | 339392 |
| 1728686100 | 0.8246 | 0.0368001 | 4.67 | 0.78 | 0.8658 | 0.7799 | 478648 |
| 1728599700 | 0.7877999 | -0.0274 | -3.36 | 0.8136 | 0.8157 | 0.7877999 | 373451 |
| 1728513300 | 0.8152 | -0.022 | -2.63 | 0.8355 | 0.8695 | 0.8028 | 258938 |
| 1728426900 | 0.8372 | 0.0057 | 0.69 | 0.8546 | 0.87 | 0.83 | 260560 |
| 1728340500 | 0.8315 | -0.0485 | -5.51 | 0.8626 | 0.893 | 0.831 | 191602 |
| 1728081300 | 0.88 | 0.043 | 5.14 | 0.862 | 0.9079 | 0.8402 | 299197 |
| 1727994900 | 0.837 | 0.0043 | 0.52 | 0.833 | 0.8511 | 0.8199999 | 311458 |
| 1727908500 | 0.8327 | -0.0073 | -0.87 | 0.8355 | 0.87 | 0.8327 | 363408 |
| 1727822100 | 0.84 | -0.0422 | -4.78 | 0.8716 | 0.8999 | 0.834 | 540968 |
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
