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 | -0.1 | -3.57142857143 | 2.8 | 2.91 | 2.5 | 52186 | 2.75960048 | CS |
| 4 | -0.28 | -9.39597315436 | 2.98 | 3.34 | 2.5 | 75547 | 2.90250357 | CS |
| 12 | 0.08 | 3.0534351145 | 2.62 | 3.59 | 2.1056 | 1234007 | 2.48369908 | CS |
| 26 | -1.7 | -38.6363636364 | 4.4 | 5.398 | 2.1056 | 706204 | 2.66370887 | CS |
| 52 | -520.7 | -99.4841421475 | 523.4 | 524 | 2.1056 | 7428244 | 136.49536877 | CS |
| 156 | -5497.3 | -99.9509090909 | 5500 | 19740 | 2.1056 | 3782539 | 3081.9518531 | CS |
| 260 | -5497.3 | -99.9509090909 | 5500 | 19740 | 2.1056 | 3782539 | 3081.9518531 | CS |
| Fecha | Cierre | Cambio | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 1738712100 | 2.7 | 0.05 | 1.89 | 2.72 | 2.7669 | 2.685 | 8840 |
| 1738625700 | 2.65 | -0.2 | -7.14 | 2.7799999 | 2.85 | 2.5 | 107380 |
| 1738366500 | 2.8538 | 0.08 | 3.03 | 2.77 | 2.9 | 2.77 | 51435 |
| 1738280100 | 2.77 | -0.11 | -3.82 | 2.9 | 2.91 | 2.7599999 | 41791 |
| 1738193700 | 2.88 | 0.02 | 0.70 | 2.86 | 2.88 | 2.8 | 21627 |
| 1738107300 | 2.86 | 0.04 | 1.42 | 2.8 | 2.89 | 2.8 | 38698 |
| 1738020900 | 2.82 | -0.05 | -1.74 | 2.8 | 2.8963 | 2.8 | 56157 |
| 1737761700 | 2.87 | -0.02 | -0.69 | 2.88 | 2.9397 | 2.82 | 29017 |
| 1737675300 | 2.89 | 0 | 0.00 | 2.89 | 2.89 | 2.89 | 0 |
| 1737588900 | 2.89 | -0.02 | -0.69 | 2.92 | 2.95 | 2.82 | 100564 |
| 1737502500 | 2.91 | 0.01 | 0.39 | 2.89 | 2.968 | 2.8508 | 41427 |
| 1737156900 | 2.8986 | 0.07 | 2.42 | 2.83 | 2.9093 | 2.805 | 35554 |
| 1737070500 | 2.83 | -0.07 | -2.41 | 2.83 | 2.88 | 2.7599999 | 78208 |
| 1736984100 | 2.9 | 0.08 | 2.84 | 2.9 | 2.94 | 2.7599999 | 103063 |
| 1736897700 | 2.82 | -0.07 | -2.42 | 2.9 | 2.9335 | 2.7599999 | 75673 |
| 1736811300 | 2.89 | -0.04 | -1.37 | 2.9 | 2.9998999 | 2.84 | 84071 |
| 1736552100 | 2.93 | -0.04 | -1.35 | 2.93 | 3.1 | 2.85 | 100623 |
| 1736379300 | 2.97 | -0.17 | -5.41 | 3.14 | 3.14 | 2.95 | 125640 |
| 1736292900 | 3.14 | 0.18 | 6.08 | 2.98 | 3.34 | 2.95 | 193374 |
| 1736206500 | 2.96 | -0.5 | -14.45 | 3.46 | 3.47 | 2.95 | 371822 |
| 1735947300 | 3.46 | 0.33 | 10.54 | 3.13 | 3.59 | 3.02 | 498137 |
| 1735860900 | 3.13 | 0.13 | 4.33 | 3.0099999 | 3.23 | 2.9609 | 147710 |
| 1735688100 | 3 | 0.19 | 6.76 | 2.95 | 3.09 | 2.79 | 143640 |
| 1735601700 | 2.81 | -0.25 | -8.17 | 3.0299999 | 3.0299999 | 2.8 | 144651 |
| 1735342500 | 3.06 | -0.01 | -0.33 | 3.13 | 3.13 | 3.0099999 | 56691 |
| 1735256100 | 3.07 | -0.17 | -5.25 | 3.13 | 3.2288 | 2.96 | 86141 |
| 1735077840 | 3.24 | 0.24 | 8.00 | 2.98 | 3.2599999 | 2.93 | 162615 |
| 1734996900 | 3 | 0.22 | 7.91 | 2.71 | 3.05 | 2.7 | 172102 |
| 1734737700 | 2.7799999 | -0.02 | -0.71 | 2.75 | 2.8999 | 2.7 | 111928 |
| 1734651300 | 2.8 | 0.05 | 1.82 | 2.83 | 2.9 | 2.6542 | 115857 |
| 1734564900 | 2.75 | 0.01 | 0.36 | 2.67 | 2.8391 | 2.65 | 205136 |
| 1734478500 | 2.74 | 0.02 | 0.74 | 2.65 | 2.8242 | 2.5099999 | 204721 |
| 1734392100 | 2.72 | -0.03 | -1.09 | 2.69 | 2.806655 | 2.6102 | 85896 |
| 1734132900 | 2.75 | 0.04 | 1.48 | 2.7 | 2.758 | 2.62 | 70456 |
| 1734046500 | 2.71 | -0.18 | -6.23 | 2.83 | 2.9178 | 2.7 | 107221 |
| 1733960100 | 2.89 | 0 | 0.00 | 2.85 | 2.95 | 2.65 | 205196 |
| 1733873700 | 2.89 | -0.09 | -3.02 | 2.9 | 2.9599 | 2.81 | 154429 |
| 1733787300 | 2.98 | -0.36 | -10.78 | 3.43 | 3.44 | 2.89 | 525766 |
| 1733528100 | 3.34 | 0.11 | 3.41 | 3.14 | 3.44 | 3.12 | 489993 |
| 1733441700 | 3.23 | 0.26 | 8.75 | 3.35 | 3.4799 | 3.0099999 | 2045076 |
| 1733355300 | 2.97 | 0.18 | 6.45 | 2.83 | 3.06 | 2.8201 | 2102705 |
| 1733268900 | 2.79 | -0.31 | -10.00 | 3.17 | 3.17 | 2.79 | 211338 |
| 1733182500 | 3.1 | 0.24 | 8.39 | 2.93 | 3.15 | 2.72 | 526247 |
| 1732917840 | 2.86 | 0.13 | 4.76 | 2.77 | 2.91 | 2.71 | 143377 |
| 1732750500 | 2.73 | -0.31 | -10.20 | 3.19 | 3.3154 | 2.7 | 547852 |
| 1732664100 | 3.04 | 0.6 | 24.59 | 2.38 | 3.1 | 2.38 | 1555019 |
| 1732577700 | 2.44 | 0.08 | 3.39 | 2.3 | 2.56 | 2.2 | 734667 |
| 1732318500 | 2.36 | 0.24 | 11.32 | 2.32 | 3.039 | 2.18 | 26936825 |
| 1732232100 | 2.12 | -0.06 | -2.75 | 2.18 | 2.2 | 2.1056 | 49388 |
| 1732145700 | 2.18 | -0.1 | -4.39 | 2.29 | 2.336 | 2.18 | 52719 |
| 1732059300 | 2.2799999 | -0.01 | -0.44 | 2.29 | 2.32 | 2.2 | 64574 |
| 1731972900 | 2.29 | -0.06 | -2.35 | 2.34 | 2.38 | 2.27 | 61270 |
| 1731713700 | 2.345 | -0.23 | -8.75 | 2.56 | 2.66 | 2.25 | 311090 |
| 1731627300 | 2.57 | 0.01 | 0.39 | 2.55 | 2.59 | 2.52 | 42588 |
| 1731540900 | 2.56 | -0.07 | -2.66 | 2.65 | 2.71 | 2.55 | 100371 |
| 1731454500 | 2.63 | 0.02 | 0.77 | 2.62 | 2.73 | 2.59 | 104054 |
| 1731368100 | 2.61 | -0.08 | -2.97 | 2.67 | 2.73 | 2.59 | 128417 |
| 1731108900 | 2.69 | -0.03 | -1.10 | 2.74 | 2.79 | 2.65 | 76011 |
| 1731022500 | 2.72 | 0.04 | 1.49 | 2.65 | 2.8586 | 2.58 | 198571 |
| 1730936100 | 2.68 | -0.18 | -6.29 | 2.7599999 | 2.83 | 2.6 | 261284 |
| 1730849700 | 2.86 | -0.03 | -1.04 | 2.93 | 2.93 | 2.81 | 633440 |
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
