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 | 0.62 | 21.8309859155 | 2.84 | 3.46 | 2.73 | 234260 | 3.09174217 | CS |
| 4 | 0.59 | 20.5574912892 | 2.87 | 3.46 | 2.73 | 214772 | 2.94737829 | CS |
| 12 | 1.54 | 80.2083333333 | 1.92 | 3.46 | 1.92 | 343131 | 2.59750257 | CS |
| 26 | 1.71 | 97.7142857143 | 1.75 | 3.46 | 1.53 | 292655 | 2.21540192 | CS |
| 52 | 0.39 | 12.7035830619 | 3.07 | 3.46 | 1.53 | 267978 | 2.44969097 | CS |
| 156 | -1.45 | -29.5315682281 | 4.91 | 7.25 | 1.53 | 357481 | 3.75022136 | CS |
| 260 | -1.46 | -29.674796748 | 4.92 | 11.52 | 1.53 | 369571 | 5.12476533 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1739576100 | 3.42 | 0.04 | 1.18 | 3.44 | 3.46 | 3.27 | 325278 |
| 1739489700 | 3.38 | 0.42 | 14.19 | 2.98 | 3.43 | 2.955 | 529445 |
| 1739403300 | 2.96 | 0.09 | 3.14 | 2.8 | 2.97 | 2.785 | 151179 |
| 1739316900 | 2.87 | 0.06 | 2.14 | 2.81 | 2.88 | 2.745 | 138873 |
| 1739230500 | 2.81 | 0.03 | 1.08 | 2.8 | 2.83 | 2.73 | 258871 |
| 1738971300 | 2.7799999 | -0.07 | -2.46 | 2.84 | 2.855 | 2.77 | 92933 |
| 1738884900 | 2.85 | -0.11 | -3.72 | 3 | 3.02 | 2.825 | 169656 |
| 1738798500 | 2.96 | 0.16 | 5.71 | 2.79 | 2.97 | 2.77 | 175813 |
| 1738712100 | 2.8 | -0.01 | -0.36 | 2.81 | 2.835 | 2.77 | 157751 |
| 1738625700 | 2.81 | -0.07 | -2.43 | 2.8 | 2.86 | 2.77 | 83210 |
| 1738366500 | 2.88 | -0.04 | -1.37 | 2.89 | 2.925 | 2.823 | 282934 |
| 1738280100 | 2.92 | -0.08 | -2.50 | 3 | 3.0299999 | 2.9 | 109174 |
| 1738193700 | 2.995 | 0.04 | 1.18 | 2.96 | 3.02 | 2.8231 | 248325 |
| 1738107300 | 2.96 | 0.08 | 2.78 | 2.87 | 3.04 | 2.87 | 182379 |
| 1738020900 | 2.88 | -0.11 | -3.68 | 2.95 | 2.95 | 2.835 | 258968 |
| 1737761700 | 2.99 | 0.2 | 7.17 | 2.86 | 3.13 | 2.85 | 349129 |
| 1737675300 | 2.79 | 0 | 0.00 | 2.79 | 2.79 | 2.79 | 0 |
| 1737588900 | 2.79 | 0.04 | 1.45 | 2.75 | 2.875 | 2.75 | 232968 |
| 1737502500 | 2.75 | -0.07 | -2.48 | 2.84 | 2.9 | 2.73 | 233725 |
| 1737156900 | 2.82 | -0.01 | -0.35 | 2.87 | 2.91 | 2.7999 | 210568 |
| 1737070500 | 2.83 | 0.04 | 1.43 | 2.77 | 2.865 | 2.71 | 234581 |
| 1736984100 | 2.79 | 0.11 | 4.10 | 2.75 | 2.86 | 2.75 | 461389 |
| 1736897700 | 2.68 | -0.02 | -0.74 | 2.7 | 2.755 | 2.605 | 275175 |
| 1736811300 | 2.7 | 0.17 | 6.72 | 2.5 | 2.73 | 2.5 | 340222 |
| 1736552100 | 2.5299999 | -0.17 | -6.30 | 2.65 | 2.6549999 | 2.525 | 333372 |
| 1736379300 | 2.7 | 0.14 | 5.47 | 2.57 | 2.735 | 2.49 | 313123 |
| 1736292900 | 2.56 | -0.18 | -6.57 | 2.74 | 2.74 | 2.56 | 150156 |
| 1736206500 | 2.74 | 0.08 | 3.01 | 2.68 | 2.86 | 2.68 | 313834 |
| 1735947300 | 2.66 | 0.13 | 5.14 | 2.59 | 2.705 | 2.5 | 387692 |
| 1735860900 | 2.5299999 | -0.14 | -5.24 | 2.69 | 2.775 | 2.5299999 | 268080 |
| 1735688100 | 2.67 | 0.02 | 0.75 | 2.65 | 2.75 | 2.6 | 335461 |
| 1735601700 | 2.65 | -0.05 | -1.85 | 2.73 | 2.73 | 2.61 | 165519 |
| 1735342500 | 2.7 | -0.12 | -4.26 | 2.77 | 2.82 | 2.62 | 173037 |
| 1735256100 | 2.82 | 0.03 | 1.08 | 2.7599999 | 2.91 | 2.71 | 284680 |
| 1735077840 | 2.79 | 0.06 | 2.20 | 2.7599999 | 2.86 | 2.72 | 159827 |
| 1734996900 | 2.73 | 0.21 | 8.33 | 2.52 | 2.82 | 2.515 | 532661 |
| 1734737700 | 2.52 | 0.01 | 0.40 | 2.48 | 2.56 | 2.465 | 561744 |
| 1734651300 | 2.5099999 | -0.11 | -4.20 | 2.67 | 2.67 | 2.49 | 533721 |
| 1734564900 | 2.62 | -0.1 | -3.68 | 2.75 | 2.77 | 2.56 | 734245 |
| 1734478500 | 2.72 | 0.1 | 3.82 | 2.91 | 3 | 2.66 | 1784857 |
| 1734392100 | 2.62 | 0.65 | 32.99 | 1.96 | 2.74 | 1.95 | 2773993 |
| 1734132900 | 1.97 | -0.07 | -3.43 | 2.07 | 2.07 | 1.945 | 457334 |
| 1734046500 | 2.04 | -0.06 | -2.86 | 2.09 | 2.13 | 2.035 | 205654 |
| 1733960100 | 2.1 | -0.01 | -0.47 | 2.12 | 2.13 | 2.09 | 224929 |
| 1733873700 | 2.11 | 0.05 | 2.43 | 2.05 | 2.12 | 1.9805 | 255040 |
| 1733787300 | 2.06 | 0.07 | 3.52 | 1.99 | 2.09 | 1.96 | 258457 |
| 1733528100 | 1.99 | -0.05 | -2.45 | 2.05 | 2.07 | 1.98 | 204502 |
| 1733441700 | 2.04 | -0.08 | -3.55 | 2.11 | 2.125 | 2.04 | 135496 |
| 1733355300 | 2.115 | 0.02 | 0.71 | 2.09 | 2.1349999 | 2.08 | 170306 |
| 1733268900 | 2.1 | -0.01 | -0.47 | 2.11 | 2.145 | 2.05 | 308359 |
| 1733182500 | 2.11 | -0.05 | -2.31 | 2.14 | 2.165 | 2.08 | 260877 |
| 1732917840 | 2.16 | -0.08 | -3.57 | 2.25 | 2.2599999 | 2.15 | 107626 |
| 1732750500 | 2.24 | 0.07 | 3.23 | 2.18 | 2.305 | 2.16 | 325287 |
| 1732664100 | 2.17 | 0.12 | 5.85 | 2.0299999 | 2.18 | 2.0099999 | 233859 |
| 1732577700 | 2.05 | 0.05 | 2.50 | 1.99 | 2.06 | 1.99 | 289495 |
| 1732318500 | 2 | 0.07 | 3.63 | 1.92 | 2.04 | 1.92 | 225864 |
| 1732232100 | 1.93 | -0.03 | -1.28 | 1.97 | 1.98 | 1.925 | 150454 |
| 1732145700 | 1.955 | -0.02 | -0.76 | 1.98 | 1.985 | 1.92 | 230031 |
| 1732059300 | 1.97 | 0.08 | 4.23 | 1.87 | 1.975 | 1.87 | 178623 |
| 1731972900 | 1.89 | -0.02 | -1.05 | 1.92 | 1.93 | 1.8401 | 114886 |
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
